SMX (Security Matters) Public Limited (SMX)
2.00
-0.09 (-4.31%)
At close: Apr 28, 2025, 3:57 PM
2.06
3.26%
After-hours: Apr 28, 2025, 05:08 PM EDT
SMX (Security Matters) Public Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.04 | 2.04 | 2.09 | 2.09 | n/a | 108,076 |
| Apr 24, 2025 | 1.87 | 1.87 | 2.25 | 2.25 | 1.84 | 1.84 | 2.10 | 2.10 | 0.48% | 282,824 |
| Apr 23, 2025 | 2.01 | 2.01 | 2.07 | 2.07 | 1.86 | 1.86 | 1.86 | 1.86 | -11.43% | 260,401 |
| Apr 22, 2025 | 2.12 | 2.12 | 2.50 | 2.50 | 2.01 | 2.01 | 2.02 | 2.02 | 8.60% | 911,021 |
| Apr 21, 2025 | 2.02 | 2.02 | 2.25 | 2.25 | 1.86 | 1.86 | 2.11 | 2.11 | 4.46% | 1,068,900 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.