SMU S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	140.00	140.00	136.00	138.78	138.78	-0.80%	6,936,376
Jun 2, 2026	140.58	140.96	137.78	139.90	139.90	-1.47%	4,064,418
Jun 1, 2026	144.20	148.27	140.99	141.99	141.99	-2.08%	25,149,840
May 29, 2026	145.00	146.50	142.00	145.00	145.00	-0.99%	32,997,680
May 28, 2026	144.33	147.24	141.56	146.50	146.44	0.45%	3,445,819
May 27, 2026	144.99	145.89	144.47	145.85	145.80	-0.03%	2,093,355
May 26, 2026	145.62	146.49	142.65	145.89	145.84	0.26%	4,381,951
May 25, 2026	142.18	145.55	142.00	145.51	145.46	1.26%	7,349,129
May 22, 2026	140.63	144.48	139.63	143.70	143.65	3.57%	4,035,205
May 20, 2026	135.25	144.45	135.25	138.75	138.70	2.78%	7,046,582
May 19, 2026	134.69	135.86	130.60	135.00	134.95	-0.74%	11,163,110
May 18, 2026	131.57	137.14	129.59	136.00	135.95	2.33%	6,605,894
May 15, 2026	131.57	135.68	128.52	132.90	132.85	0.68%	7,080,653
May 14, 2026	129.00	134.72	129.00	132.00	131.95	2.33%	7,771,267
May 13, 2026	128.92	130.63	128.00	129.00	128.95	0.05%	7,875,950
May 12, 2026	130.01	130.75	127.70	128.94	128.89	-1.53%	11,731,940
May 11, 2026	131.13	131.13	128.72	130.95	130.90	-1.13%	20,767,020
May 8, 2026	131.67	133.27	130.09	132.45	132.40	-0.41%	3,218,103
May 7, 2026	132.97	134.50	131.04	132.99	132.94	-0.12%	14,619,760
May 6, 2026	132.93	134.02	131.97	133.15	133.10	0.89%	12,197,390
May 5, 2026	133.50	133.50	130.50	131.98	131.93	-0.77%	7,334,804
May 4, 2026	135.76	135.76	131.22	133.00	132.95	-2.66%	3,567,757
Apr 30, 2026	137.80	138.51	134.19	136.64	136.59	0.24%	6,902,611
Apr 29, 2026	139.47	139.50	136.12	137.80	136.27	-2.19%	7,620,952
Apr 28, 2026	141.00	141.00	138.33	140.88	139.31	-0.73%	5,024,479
Apr 27, 2026	143.00	143.00	141.05	141.91	140.33	-0.06%	1,454,375
Apr 24, 2026	140.10	143.00	140.10	142.00	140.42	0.71%	9,025,402
Apr 23, 2026	138.74	141.00	137.29	141.00	139.43	0.61%	20,061,540
Apr 22, 2026	142.10	142.10	139.42	140.15	138.59	-1.51%	5,716,228
Apr 21, 2026	141.24	145.00	140.30	142.30	140.72	-0.49%	1,986,542
Apr 20, 2026	141.87	143.00	141.78	143.00	141.41	0.34%	1,884,268
Apr 17, 2026	140.00	142.71	139.53	142.51	140.92	1.79%	6,671,652
Apr 16, 2026	138.50	140.00	138.20	140.00	138.44	1.08%	8,706,576
Apr 15, 2026	138.99	140.60	135.00	138.50	136.96	-0.37%	7,646,672
Apr 14, 2026	141.22	141.50	137.59	139.01	137.46	-0.61%	14,256,950
Apr 13, 2026	143.19	144.94	139.87	139.87	138.31	-2.53%	7,651,684
Apr 10, 2026	139.85	143.50	139.70	143.50	141.90	1.20%	7,221,578
Apr 9, 2026	138.20	141.80	136.92	141.80	140.22	2.75%	9,583,490
Apr 8, 2026	135.64	138.30	135.20	138.00	136.46	3.37%	13,185,170
Apr 7, 2026	133.00	134.58	131.51	133.50	132.01	0.37%	4,494,001
Apr 6, 2026	132.00	133.22	131.90	133.01	131.53	0.77%	18,242,160
Apr 2, 2026	133.45	133.69	131.84	132.00	130.53	-2.22%	7,250,353
Apr 1, 2026	132.96	135.00	130.61	135.00	133.50	3.05%	30,988,660
Mar 31, 2026	131.50	132.14	130.54	131.00	129.54	-0.38%	35,898,120
Mar 30, 2026	131.50	132.00	128.51	131.50	130.04	-	18,491,360
Mar 27, 2026	131.08	132.99	130.14	131.50	130.04	-1.12%	18,728,700
Mar 26, 2026	130.00	132.99	128.20	132.99	131.51	1.65%	19,412,330
Mar 25, 2026	130.00	131.49	128.11	130.83	129.37	1.17%	28,031,250
Mar 24, 2026	133.00	133.00	129.05	129.32	127.88	-2.86%	66,441,750
Mar 23, 2026	138.14	138.56	133.13	133.13	131.65	-3.63%	7,418,440