ASX:SMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.44	0.46	0.43	0.44	0.44	-2.25%	54,153
Sep 2, 2025	0.45	0.47	0.44	0.45	0.45	-1.11%	64,577
Sep 1, 2025	0.46	0.46	0.44	0.45	0.45	-2.17%	38,643
Aug 31, 2025	0.46	0.46	0.46	0.46	0.46	-	144
Aug 29, 2025	0.48	0.48	0.46	0.46	0.46	-6.12%	128,715
Aug 28, 2025	0.50	0.51	0.49	0.49	0.49	-	98,128
Aug 27, 2025	0.51	0.51	0.49	0.49	0.49	-8.41%	31,373
Aug 26, 2025	0.51	0.54	0.51	0.54	0.54	-1.83%	13,264
Aug 25, 2025	0.52	0.55	0.52	0.55	0.55	7.92%	55,970
Aug 22, 2025	0.48	0.52	0.48	0.51	0.51	4.12%	59,343
Aug 21, 2025	0.49	0.50	0.48	0.49	0.49	-2.02%	86,436
Aug 20, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	35,780
Aug 19, 2025	0.52	0.53	0.50	0.50	0.50	-3.85%	22,741
Aug 18, 2025	0.51	0.52	0.51	0.52	0.52	4.00%	6,224
Aug 15, 2025	0.51	0.53	0.50	0.50	0.50	-0.99%	133,243
Aug 14, 2025	0.55	0.55	0.51	0.51	0.51	-0.98%	17,424
Aug 13, 2025	0.54	0.54	0.51	0.51	0.51	-7.27%	167,982
Aug 12, 2025	0.55	0.56	0.55	0.55	0.55	0.92%	12,493
Aug 11, 2025	0.55	0.55	0.55	0.55	0.55	-1.80%	662
Aug 8, 2025	0.54	0.58	0.54	0.56	0.56	2.78%	128,585
Aug 7, 2025	0.53	0.54	0.53	0.54	0.54	8.00%	27,764
Aug 6, 2025	0.50	0.53	0.50	0.50	0.50	-	141,934
Aug 5, 2025	0.51	0.52	0.50	0.50	0.50	2.04%	15,534
Aug 4, 2025	0.53	0.55	0.49	0.49	0.49	-7.55%	195,684
Aug 3, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	10,000
Aug 1, 2025	0.52	0.56	0.52	0.54	0.54	1.89%	128,348
Jul 31, 2025	0.57	0.57	0.53	0.53	0.53	-7.02%	28,583
Jul 30, 2025	0.55	0.57	0.55	0.57	0.57	2.70%	43,271
Jul 29, 2025	0.57	0.57	0.55	0.56	0.56	-3.48%	15,132
Jul 28, 2025	0.54	0.58	0.54	0.58	0.58	1.77%	49,086
Jul 25, 2025	0.57	0.57	0.54	0.57	0.57	2.73%	112,168
Jul 24, 2025	0.53	0.57	0.53	0.55	0.55	7.84%	163,501
Jul 23, 2025	0.53	0.55	0.51	0.51	0.51	3.66%	112,997
Jul 22, 2025	0.54	0.54	0.48	0.49	0.49	-8.04%	82,901
Jul 21, 2025	0.51	0.54	0.51	0.54	0.54	5.94%	38,687
Jul 18, 2025	0.53	0.55	0.51	0.51	0.51	-4.72%	128,078
Jul 17, 2025	0.52	0.54	0.50	0.53	0.53	6.00%	221,514
Jul 16, 2025	0.48	0.52	0.48	0.50	0.50	2.04%	426,336
Jul 15, 2025	0.41	0.49	0.38	0.49	0.49	19.51%	310,861
Jul 14, 2025	0.39	0.42	0.38	0.41	0.41	-	190,176
Jul 11, 2025	0.40	0.41	0.40	0.41	0.41	6.49%	33,080
Jul 10, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	16,070
Jul 9, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	72,809
Jul 8, 2025	0.41	0.41	0.39	0.39	0.39	-2.50%	42,500
Jul 7, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	11,685
Jul 4, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	50,045
Jul 3, 2025	0.41	0.43	0.40	0.40	0.40	-3.61%	10,659
Jul 2, 2025	0.40	0.42	0.39	0.42	0.42	-	28,677
Jul 1, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 30, 2025	0.38	0.45	0.37	0.42	0.42	7.79%	300,695