SMX Price Insights

SMX (Security Matters) PLC (SMX)

0.135 0.00 (0.00%) USD | NASDAQ | May 08, 16:00

0.1349 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.

Date	Open	High	Low	Close	Volume
May 07, 2024	0.1426	0.1448	0.1268	0.1314	1.196M
May 06, 2024	0.1422	0.15	0.1401	0.1404	549208.0
May 03, 2024	0.1495	0.1495	0.133	0.144	901036.0
May 02, 2024	0.1516	0.1543	0.14	0.1473	1.068M
May 01, 2024	0.152	0.1525	0.1457	0.1508	235027.0
Apr 30, 2024	0.155	0.155	0.1441	0.148	471044.0
Apr 29, 2024	0.156	0.1619	0.15	0.155	485283.0
Apr 26, 2024	0.15	0.158	0.149	0.1535	1.023M
Apr 25, 2024	0.1506	0.1601	0.1498	0.1544	1.120M
Apr 24, 2024	0.1682	0.1734	0.16	0.162	963563.0
Apr 23, 2024	0.17	0.19	0.1639	0.1777	7.093M
Apr 22, 2024	0.168	0.1682	0.1501	0.1575	730762.0
Apr 19, 2024	0.172	0.1794	0.1645	0.1689	627107.0
Apr 18, 2024	0.1722	0.177	0.161	0.1651	1.285M
Apr 17, 2024	0.158	0.18	0.158	0.1734	3.378M
Apr 16, 2024	0.1563	0.164	0.142	0.1561	1.936M
Apr 15, 2024	0.1475	0.1749	0.145	0.159	6.456M
Apr 12, 2024	0.1482	0.1488	0.1401	0.142	1.092M
Apr 11, 2024	0.1433	0.16	0.1415	0.1435	2.284M
Apr 10, 2024	0.1427	0.1479	0.1397	0.1427	808817.0
Apr 09, 2024	0.15	0.15	0.14	0.1474	999990.0
Apr 08, 2024	0.1541	0.158	0.145	0.1473	1.636M
Apr 05, 2024	0.1769	0.19	0.155	0.1602	8.234M
Apr 04, 2024	0.147	0.1649	0.14	0.149	2.930M
Apr 03, 2024	0.1445	0.1798	0.1403	0.1499	4.104M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.1286

Minimum

Mar 14 2024

321.20

Maximum

Feb 28 2023

115.16

Average

155.10

Median

Price Benchmarks

AerCap Holdings NV	90.12
Trane Technologies PLC	327.60
Johnson Controls International PLC	65.26
Ryanair Holdings PLC	131.60
ADS-TEC Energy PLC	10.98

Price Related Metrics

Price to Book Value	0.4510
Earnings Yield	-28.30K%
Market Cap	5.175M