SM Investments Corporation (PSE:SM)
Philippines · Delayed Price · Currency is PHP 599.00
-29.00 (-4.62%)
At close: May 15, 2026
SM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 625.00 | 625.00 | 599.00 | 599.00 | 599.00 | -4.62% | 250,490 |
| May 14, 2026 | 609.00 | 628.00 | 602.50 | 628.00 | 628.00 | 3.04% | 380,610 |
| May 13, 2026 | 592.50 | 609.50 | 587.00 | 609.50 | 609.50 | 1.58% | 239,060 |
| May 12, 2026 | 607.00 | 608.00 | 595.00 | 600.00 | 583.00 | -0.99% | 443,210 |
| May 11, 2026 | 610.00 | 617.00 | 605.00 | 606.00 | 588.83 | -0.66% | 276,520 |
| May 8, 2026 | 609.00 | 610.00 | 604.00 | 610.00 | 592.72 | 0.08% | 243,210 |
| May 7, 2026 | 607.50 | 617.50 | 604.00 | 609.50 | 592.23 | 0.74% | 436,620 |
| May 6, 2026 | 608.00 | 611.00 | 598.00 | 605.00 | 587.86 | -0.41% | 272,580 |
| May 5, 2026 | 608.00 | 610.00 | 604.50 | 607.50 | 590.29 | -0.57% | 243,440 |
| May 4, 2026 | 607.50 | 616.00 | 605.00 | 611.00 | 593.69 | 0.83% | 521,280 |
| Apr 30, 2026 | 620.00 | 620.00 | 606.00 | 606.00 | 588.83 | -2.26% | 446,250 |
| Apr 29, 2026 | 620.00 | 620.00 | 610.50 | 620.00 | 602.43 | - | 93,830 |
| Apr 28, 2026 | 617.00 | 620.00 | 606.50 | 620.00 | 602.43 | 1.06% | 160,320 |
| Apr 27, 2026 | 629.00 | 629.00 | 613.50 | 613.50 | 596.12 | -2.46% | 137,840 |
| Apr 24, 2026 | 627.00 | 629.00 | 618.50 | 629.00 | 611.18 | 0.32% | 132,550 |
| Apr 23, 2026 | 621.00 | 627.00 | 620.00 | 627.00 | 609.24 | 1.13% | 84,880 |
| Apr 22, 2026 | 629.00 | 629.00 | 611.00 | 620.00 | 602.43 | -1.27% | 119,360 |
| Apr 21, 2026 | 620.00 | 629.00 | 620.00 | 628.00 | 610.21 | 1.29% | 113,420 |
| Apr 20, 2026 | 613.00 | 633.00 | 613.00 | 620.00 | 602.43 | 1.64% | 230,920 |
| Apr 17, 2026 | 630.00 | 630.00 | 610.00 | 610.00 | 592.72 | -3.79% | 276,870 |
| Apr 16, 2026 | 613.00 | 634.00 | 612.00 | 634.00 | 616.04 | 2.76% | 105,810 |
| Apr 15, 2026 | 610.00 | 617.50 | 609.00 | 617.00 | 599.52 | 1.15% | 353,990 |
| Apr 14, 2026 | 621.00 | 621.00 | 610.00 | 610.00 | 592.72 | -1.77% | 168,090 |
| Apr 13, 2026 | 617.00 | 621.00 | 602.00 | 621.00 | 603.41 | - | 563,780 |
| Apr 10, 2026 | 627.00 | 635.00 | 616.00 | 621.00 | 603.41 | -0.40% | 421,660 |
| Apr 8, 2026 | 623.00 | 631.50 | 622.50 | 623.50 | 605.83 | 2.47% | 325,680 |
| Apr 7, 2026 | 611.00 | 614.00 | 605.00 | 608.50 | 591.26 | -0.25% | 223,990 |
| Apr 6, 2026 | 632.50 | 632.50 | 603.00 | 610.00 | 592.72 | -3.63% | 229,590 |
| Apr 1, 2026 | 621.00 | 648.00 | 615.00 | 633.00 | 615.07 | 2.10% | 557,560 |
| Mar 31, 2026 | 592.50 | 620.00 | 592.00 | 620.00 | 602.43 | 5.08% | 578,720 |
| Mar 30, 2026 | 615.00 | 615.00 | 590.00 | 590.00 | 573.28 | -4.99% | 853,570 |
| Mar 27, 2026 | 620.00 | 621.00 | 611.50 | 621.00 | 603.41 | 0.16% | 129,470 |
| Mar 26, 2026 | 628.50 | 628.50 | 615.00 | 620.00 | 602.43 | - | 168,290 |
| Mar 25, 2026 | 614.50 | 629.00 | 612.00 | 620.00 | 602.43 | 1.31% | 406,570 |
| Mar 24, 2026 | 615.00 | 616.00 | 604.50 | 612.00 | 594.66 | 1.24% | 239,890 |
| Mar 23, 2026 | 628.00 | 628.00 | 600.00 | 604.50 | 587.37 | -3.74% | 538,480 |
| Mar 19, 2026 | 627.00 | 628.00 | 620.50 | 628.00 | 610.21 | 0.16% | 315,870 |
| Mar 18, 2026 | 633.00 | 633.50 | 625.00 | 627.00 | 609.24 | -0.95% | 380,130 |
| Mar 17, 2026 | 632.00 | 639.50 | 625.00 | 633.00 | 615.07 | - | 264,610 |
| Mar 16, 2026 | 637.00 | 639.00 | 630.00 | 633.00 | 615.07 | -0.63% | 342,730 |
| Mar 13, 2026 | 644.50 | 644.50 | 631.00 | 637.00 | 618.95 | -1.39% | 438,160 |
| Mar 12, 2026 | 630.00 | 647.50 | 626.00 | 646.00 | 627.70 | 2.54% | 282,900 |
| Mar 11, 2026 | 647.00 | 653.00 | 630.00 | 630.00 | 612.15 | -2.33% | 499,920 |
| Mar 10, 2026 | 650.00 | 655.00 | 643.00 | 645.00 | 626.73 | 1.10% | 283,470 |
| Mar 9, 2026 | 662.00 | 662.00 | 625.00 | 638.00 | 619.92 | -6.18% | 863,320 |
| Mar 6, 2026 | 687.00 | 692.00 | 679.00 | 680.00 | 660.73 | -1.02% | 343,880 |
| Mar 5, 2026 | 686.50 | 694.50 | 684.00 | 687.00 | 667.54 | 0.29% | 191,690 |
| Mar 4, 2026 | 697.00 | 697.00 | 682.00 | 685.00 | 665.59 | -2.14% | 667,380 |
| Mar 3, 2026 | 695.00 | 701.00 | 693.50 | 700.00 | 680.17 | 0.50% | 227,710 |
| Mar 2, 2026 | 698.00 | 704.50 | 692.00 | 696.50 | 676.77 | -1.21% | 269,210 |