NZE:SMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.80	0.84	0.79	0.82	0.82	3.80%	745,345
May 12, 2026	0.78	0.79	0.75	0.79	0.79	2.60%	306,903
May 11, 2026	0.76	0.78	0.75	0.77	0.77	1.32%	319,385
May 8, 2026	0.79	0.79	0.75	0.76	0.76	-1.94%	526,022
May 7, 2026	0.78	0.80	0.76	0.78	0.78	3.33%	498,780
May 6, 2026	0.74	0.76	0.71	0.75	0.75	1.35%	349,764
May 5, 2026	0.74	0.75	0.71	0.74	0.74	1.37%	399,309
May 4, 2026	0.70	0.73	0.70	0.73	0.73	6.57%	1,313,014
May 1, 2026	0.69	0.70	0.66	0.69	0.69	-0.72%	652,521
Apr 30, 2026	0.72	0.73	0.68	0.69	0.69	-2.82%	1,009,195
Apr 29, 2026	0.77	0.77	0.70	0.71	0.71	-7.19%	1,469,554
Apr 28, 2026	0.80	0.80	0.77	0.77	0.77	-3.77%	550,178
Apr 24, 2026	0.79	0.80	0.78	0.80	0.80	-1.24%	248,197
Apr 23, 2026	0.80	0.83	0.78	0.81	0.81	0.63%	497,565
Apr 22, 2026	0.84	0.84	0.80	0.80	0.80	-3.61%	252,669
Apr 21, 2026	0.83	0.85	0.83	0.83	0.83	-1.78%	445,132
Apr 20, 2026	0.80	0.85	0.79	0.85	0.85	5.62%	1,254,119
Apr 17, 2026	0.83	0.83	0.79	0.80	0.80	-3.03%	434,218
Apr 16, 2026	0.82	0.85	0.82	0.83	0.83	-1.79%	706,378
Apr 15, 2026	0.82	0.84	0.82	0.84	0.84	2.44%	541,580
Apr 14, 2026	0.81	0.84	0.79	0.82	0.82	-	712,178
Apr 13, 2026	0.82	0.83	0.79	0.82	0.82	1.23%	345,387
Apr 10, 2026	0.85	0.86	0.81	0.81	0.81	-5.26%	171,103
Apr 9, 2026	0.90	0.91	0.84	0.86	0.86	-3.93%	613,036
Apr 8, 2026	0.85	0.93	0.85	0.89	0.89	6.59%	481,082
Apr 7, 2026	0.84	0.87	0.82	0.84	0.84	-1.18%	980,719
Apr 2, 2026	0.87	0.92	0.84	0.85	0.85	-0.59%	792,258
Apr 1, 2026	0.84	0.87	0.84	0.85	0.85	2.41%	866,211
Mar 31, 2026	0.80	0.83	0.78	0.83	0.83	3.11%	420,824
Mar 30, 2026	0.78	0.82	0.78	0.81	0.81	2.55%	566,624
Mar 27, 2026	0.85	0.86	0.78	0.79	0.79	-7.10%	590,259
Mar 26, 2026	0.90	0.91	0.84	0.85	0.85	-6.11%	458,430
Mar 25, 2026	0.93	0.94	0.90	0.90	0.90	-4.26%	172,599
Mar 24, 2026	0.94	0.96	0.93	0.94	0.94	1.62%	84,700
Mar 23, 2026	0.96	0.96	0.92	0.93	0.93	-3.14%	378,720
Mar 20, 2026	0.93	0.96	0.90	0.96	0.96	1.60%	363,150
Mar 19, 2026	0.97	0.97	0.91	0.94	0.94	-3.59%	446,686
Mar 18, 2026	0.98	0.99	0.95	0.98	0.98	0.52%	132,273
Mar 17, 2026	0.95	0.98	0.94	0.97	0.97	3.19%	460,671
Mar 16, 2026	1.00	1.00	0.92	0.94	0.94	-6.00%	853,892
Mar 13, 2026	1.01	1.03	1.00	1.00	1.00	-3.38%	291,787
Mar 12, 2026	1.05	1.06	1.02	1.04	1.04	-0.96%	195,064
Mar 11, 2026	1.02	1.06	1.02	1.05	1.05	2.45%	330,505
Mar 10, 2026	1.02	1.04	0.99	1.02	1.02	0.49%	306,914
Mar 9, 2026	1.05	1.07	0.96	1.02	1.02	-1.93%	808,614
Mar 6, 2026	1.06	1.06	1.00	1.04	1.04	-0.96%	658,365
Mar 5, 2026	1.02	1.05	1.01	1.05	1.05	2.96%	360,667
Mar 4, 2026	1.05	1.06	1.01	1.02	1.02	-4.69%	536,239
Mar 3, 2026	1.05	1.08	1.05	1.07	1.07	2.40%	698,383
Mar 2, 2026	1.10	1.11	1.04	1.04	1.04	-2.35%	551,052