TipRanks
Go Ultimate55% OFF

SMG Swiss Marketplace Group Ltd Unsponsored ADR (SMGSY) Historical Prices

SMGSY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.407.637.177.407.40+1.65%00.00
Oct 29, 20267.287.537.037.287.28-0.68%00.00
Oct 28, 20267.337.637.037.337.33+0.48%00.00
Oct 27, 20267.307.567.037.307.30-0.48%00.00
Oct 26, 20267.337.637.037.337.33-0.07%00.00
Oct 23, 20267.347.637.047.347.34-0.61%00.00
Oct 22, 20267.387.637.137.387.38-0.54%00.00
Oct 21, 20267.427.637.217.427.42-0.27%00.00
Oct 20, 20267.447.637.257.447.44+0.81%00.00
Oct 19, 20267.387.637.137.387.38+0.48%00.00
Oct 16, 20267.357.637.067.357.35+1.80%00.00
Oct 15, 20267.227.536.907.227.22+6.26%00.00
Oct 14, 20266.797.126.466.796.79-0.15%00.00
Oct 13, 20266.807.166.446.806.80-2.37%00.00
Oct 12, 20266.977.296.646.976.97+2.35%00.00
Oct 09, 20266.817.126.496.816.81-1.09%00.00
Oct 08, 20266.887.226.546.886.88+2.92%00.00
Oct 07, 20266.697.026.356.696.69+1.29%00.00
Oct 06, 20266.606.936.276.606.60-2.37%00.00
Oct 05, 20266.767.096.436.766.76+1.27%00.00
Oct 02, 20266.687.146.216.686.68-2.48%00.00
Oct 01, 20266.857.326.376.856.85-1.44%00.00
Sep 30, 20266.957.316.586.956.95+1.39%00.00
Sep 29, 20266.857.196.516.856.85-1.37%00.00
Sep 28, 20266.876.956.876.956.95-3.00%90020.24
Sep 25, 20267.167.456.877.167.16-3.11%00.00
Sep 24, 20267.397.397.397.397.39+2.00%1012.36
Sep 23, 20267.257.626.877.257.25-2.49%00.00
Sep 22, 20267.437.637.237.437.43-0.27%00.00
Sep 21, 20267.457.637.277.457.45+1.36%00.00
Sep 18, 20267.357.637.077.357.35+0.68%00.00
Sep 17, 20267.307.636.977.307.30+0.90%00.00
Sep 16, 20267.247.606.877.247.24-2.49%00.00
Sep 15, 20267.427.637.217.427.42+0.95%00.00
Sep 14, 20267.357.637.077.357.35-2.46%00.00
Sep 11, 20267.547.877.207.547.54+3.93%00.00
Sep 10, 20267.257.616.897.257.25-2.55%00.00
Sep 09, 20267.447.787.107.447.44-2.75%00.00
Sep 08, 20267.657.657.657.657.65-2.11%50010.86
Sep 07, 20268.008.007.827.827.82+0.00%00.00
Sep 04, 20268.008.007.827.827.82+0.71%4009.69
Sep 03, 20267.768.107.427.767.76+0.58%00.00
Sep 02, 20267.728.047.397.727.72-2.40%00.00
Sep 01, 20267.918.267.557.917.91-2.65%00.00
Aug 31, 20268.128.487.768.128.12-0.49%00.00
Aug 28, 20268.168.517.818.168.16-1.39%00.00
Aug 27, 20268.288.617.948.288.28+2.03%00.00
Aug 26, 20268.118.477.758.118.11-1.99%00.00
Aug 25, 20268.288.617.948.288.28+8.10%00.00
Aug 24, 20267.667.997.327.667.66-6.07%00.00