14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.0002 $0.0004 Friday, 17th May 2024 SMME stock ended at $0.0003. During the day the stock fluctuated 50.00% from a day low at $0.0002 to a day high of $0.0003.
90 days $0.0002 $0.0006
52 weeks $0.0002 $0.0015

Historical Smartmetric Inc prices

Date Open High Low Close Volume
Mar 07, 2024 $0.0005 $0.0005 $0.0004 $0.0005 6 896 210
Mar 06, 2024 $0.0004 $0.0005 $0.0004 $0.0005 2 690 080
Mar 05, 2024 $0.0005 $0.0006 $0.0004 $0.0005 386 280
Mar 04, 2024 $0.0005 $0.0006 $0.0005 $0.0005 2 436 070
Mar 01, 2024 $0.0005 $0.0005 $0.0004 $0.0005 4 247 300
Feb 29, 2024 $0.0005 $0.0005 $0.0005 $0.0005 2 568 600
Feb 28, 2024 $0.0005 $0.0006 $0.0005 $0.0005 29 451 445
Feb 27, 2024 $0.0005 $0.0005 $0.0004 $0.0004 1 631 840
Feb 26, 2024 $0.0005 $0.0005 $0.0004 $0.0005 1 237 301
Feb 23, 2024 $0.0004 $0.0005 $0.0004 $0.0005 6 615 249
Feb 22, 2024 $0.0004 $0.0005 $0.0004 $0.0005 3 561 240
Feb 21, 2024 $0.0004 $0.0006 $0.0004 $0.0005 26 011 038
Feb 20, 2024 $0.0006 $0.0006 $0.0004 $0.0005 8 193 144
Feb 16, 2024 $0.0005 $0.0006 $0.0005 $0.0006 7 380 011
Feb 15, 2024 $0.0005 $0.0005 $0.0005 $0.0005 4 900 000
Feb 14, 2024 $0.0005 $0.0005 $0.0004 $0.0005 1 004 495
Feb 13, 2024 $0.0004 $0.0005 $0.0004 $0.0005 1 517 810
Feb 12, 2024 $0.0006 $0.0006 $0.0004 $0.0005 15 073 185
Feb 09, 2024 $0.0005 $0.0006 $0.0005 $0.0005 43 431 644
Feb 08, 2024 $0.0005 $0.0005 $0.0004 $0.0005 28 291 657
Feb 07, 2024 $0.0004 $0.0005 $0.0003 $0.0005 10 717 200
Feb 06, 2024 $0.0004 $0.0005 $0.0004 $0.0004 3 643 850
Feb 05, 2024 $0.0004 $0.0005 $0.0004 $0.0004 4 149 477
Feb 02, 2024 $0.0004 $0.0005 $0.0004 $0.0004 21 635 104
Feb 01, 2024 $0.0004 $0.0005 $0.0004 $0.0005 8 792 899

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SMME stock historical prices to predict future price movements?
Trend Analysis: Examine the SMME stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SMME stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Smartmetric Inc

Smartmetric SmartMetric, Inc., a development stage company, operates in the technology industry. The company offers SmartMetric biometric cards comprising fingerprint sensor activated payments card, and security card with a finger sensor that have a fingerprint reader embedded inside the card, as well as built-in rechargeable battery for portable biometric identification and card activation. Smartmetric, Inc. was incorporated in 2002 and is headquartered in ... SMME Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT