NASDAQ:SMX
SMX (Security Matters) Public Ltd Co Stock Price (Quote)
$0.119
+0.0190 (+19.00%)
At Close: Jun 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0915 | $0.290 | Tuesday, 18th Jun 2024 SMX stock ended at $0.119. This is 19.00% more than the trading day before Monday, 17th Jun 2024. During the day the stock fluctuated 23.71% from a day low at $0.0970 to a day high of $0.120. |
90 days | $0.0915 | $0.304 | |
52 weeks | $0.0915 | $14.51 |
Historical SMX (Security Matters) Public Limited Company prices
Date | Open | High | Low | Close | Volume |
Jun 18, 2024 | $0.0970 | $0.120 | $0.0970 | $0.119 | 7 614 562 |
Jun 17, 2024 | $0.104 | $0.105 | $0.0915 | $0.100 | 3 299 593 |
Jun 14, 2024 | $0.120 | $0.122 | $0.102 | $0.103 | 4 858 977 |
Jun 13, 2024 | $0.130 | $0.133 | $0.119 | $0.120 | 3 182 444 |
Jun 12, 2024 | $0.140 | $0.143 | $0.130 | $0.135 | 3 802 666 |
Jun 11, 2024 | $0.152 | $0.162 | $0.141 | $0.145 | 7 580 616 |
Jun 10, 2024 | $0.153 | $0.164 | $0.138 | $0.145 | 6 816 148 |
Jun 07, 2024 | $0.143 | $0.179 | $0.140 | $0.155 | 13 054 589 |
Jun 06, 2024 | $0.158 | $0.160 | $0.140 | $0.144 | 1 873 591 |
Jun 05, 2024 | $0.158 | $0.162 | $0.152 | $0.160 | 1 857 979 |
Jun 04, 2024 | $0.166 | $0.186 | $0.158 | $0.162 | 5 226 191 |
Jun 03, 2024 | $0.168 | $0.185 | $0.153 | $0.159 | 3 080 455 |
May 31, 2024 | $0.161 | $0.180 | $0.157 | $0.172 | 4 641 749 |
May 30, 2024 | $0.159 | $0.175 | $0.153 | $0.164 | 3 331 642 |
May 29, 2024 | $0.153 | $0.192 | $0.150 | $0.169 | 7 729 496 |
May 28, 2024 | $0.192 | $0.193 | $0.160 | $0.162 | 12 070 206 |
May 24, 2024 | $0.147 | $0.290 | $0.147 | $0.199 | 57 063 038 |
May 23, 2024 | $0.156 | $0.159 | $0.131 | $0.151 | 2 215 426 |
May 22, 2024 | $0.150 | $0.159 | $0.142 | $0.153 | 1 693 189 |
May 21, 2024 | $0.150 | $0.158 | $0.142 | $0.149 | 1 381 734 |
May 20, 2024 | $0.150 | $0.170 | $0.136 | $0.159 | 3 588 931 |
May 17, 2024 | $0.171 | $0.192 | $0.146 | $0.151 | 12 762 483 |
May 16, 2024 | $0.122 | $0.165 | $0.120 | $0.152 | 11 707 054 |
May 15, 2024 | $0.125 | $0.126 | $0.120 | $0.124 | 1 201 818 |
May 14, 2024 | $0.133 | $0.135 | $0.112 | $0.122 | 3 785 662 |
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.
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 SMX stock historical prices to predict future price movements?
Trend Analysis: Examine the SMX 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.
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.
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 SMX 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.