ASX:SMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	0.36	0.39	0.36	0.39	0.39	8.45%	97,369
Jun 26, 2025	0.38	0.38	0.36	0.36	0.36	-5.33%	201,683
Jun 25, 2025	0.38	0.39	0.37	0.38	0.38	2.74%	60,414
Jun 24, 2025	0.38	0.38	0.36	0.37	0.37	-3.95%	107,352
Jun 23, 2025	0.39	0.40	0.38	0.38	0.38	-	187,459
Jun 20, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	61,186
Jun 19, 2025	0.38	0.40	0.38	0.40	0.40	6.67%	133,668
Jun 18, 2025	0.39	0.39	0.37	0.38	0.38	-1.32%	36,346
Jun 17, 2025	0.37	0.38	0.37	0.38	0.38	4.11%	32,916
Jun 16, 2025	0.38	0.39	0.37	0.37	0.37	-1.35%	68,695
Jun 13, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	97,814
Jun 12, 2025	0.37	0.40	0.37	0.38	0.38	-	73,348
Jun 11, 2025	0.41	0.41	0.38	0.38	0.38	-6.17%	142,769
Jun 10, 2025	0.41	0.41	0.40	0.41	0.41	1.25%	134,123
Jun 6, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	40,716
Jun 5, 2025	0.40	0.41	0.40	0.40	0.40	-	24,073
Jun 4, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	8,718
Jun 3, 2025	0.43	0.43	0.40	0.40	0.40	-6.98%	34,404
Jun 2, 2025	0.42	0.45	0.42	0.43	0.43	-	138,190
May 30, 2025	0.41	0.44	0.41	0.43	0.43	4.88%	48,543
May 29, 2025	0.39	0.41	0.39	0.41	0.41	5.13%	52,037
May 28, 2025	0.40	0.40	0.37	0.39	0.39	-1.27%	115,335
May 27, 2025	0.45	0.45	0.40	0.40	0.40	-11.24%	215,603
May 26, 2025	0.46	0.46	0.45	0.45	0.45	-2.20%	68,032
May 23, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	112,515