SMX (Security Matters) PLC (SMX)
0.1986
+0.05
(+31.26%)
USD |
NASDAQ |
May 24, 16:00
0.195
0.00 (0.00%)
After-Hours: 05:54
SMX Total Return Price: 0.1986 for May 24, 2024
Total Return Price Chart
Historical Total Return Price Data
| Date | Value |
|---|---|
| May 24, 2024 | 0.1986 |
| May 23, 2024 | 0.1513 |
| May 22, 2024 | 0.1532 |
| May 21, 2024 | 0.1492 |
| May 20, 2024 | 0.159 |
| May 17, 2024 | 0.1507 |
| May 16, 2024 | 0.1521 |
| May 15, 2024 | 0.124 |
| May 14, 2024 | 0.122 |
| May 13, 2024 | 0.1328 |
| May 10, 2024 | 0.1369 |
| May 09, 2024 | 0.1507 |
| May 08, 2024 | 0.137 |
| May 07, 2024 | 0.1317 |
| May 06, 2024 | 0.1404 |
| May 03, 2024 | 0.144 |
| May 02, 2024 | 0.1473 |
| May 01, 2024 | 0.1508 |
| April 30, 2024 | 0.148 |
| April 29, 2024 | 0.155 |
| April 26, 2024 | 0.1535 |
| April 25, 2024 | 0.1544 |
| April 24, 2024 | 0.162 |
| April 23, 2024 | 0.1777 |
| April 22, 2024 | 0.1575 |
| Date | Value |
|---|---|
| April 19, 2024 | 0.1689 |
| April 18, 2024 | 0.1651 |
| April 17, 2024 | 0.1734 |
| April 16, 2024 | 0.1561 |
| April 15, 2024 | 0.159 |
| April 12, 2024 | 0.142 |
| April 11, 2024 | 0.1435 |
| April 10, 2024 | 0.1427 |
| April 09, 2024 | 0.1474 |
| April 08, 2024 | 0.1473 |
| April 05, 2024 | 0.1602 |
| April 04, 2024 | 0.149 |
| April 03, 2024 | 0.1499 |
| April 02, 2024 | 0.149 |
| April 01, 2024 | 0.133 |
| March 28, 2024 | 0.1287 |
| March 27, 2024 | 0.132 |
| March 26, 2024 | 0.1383 |
| March 25, 2024 | 0.1408 |
| March 22, 2024 | 0.142 |
| March 21, 2024 | 0.1554 |
| March 20, 2024 | 0.181 |
| March 19, 2024 | 0.1435 |
| March 18, 2024 | 0.139 |
| March 15, 2024 | 0.16 |
Total Return Price Definition
The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.
Total Return Price Range, Past 5 Years
0.122
Minimum
May 14 2024
321.20
Maximum
Feb 28 2023
112.92
Average
140.69
Median
Total Return Price Benchmarks
| AerCap Holdings NV | 92.49 |
| Trane Technologies PLC | 337.92 |
| Johnson Controls International PLC | 73.90 |
| Ryanair Holdings PLC | 122.64 |
| ADS-TEC Energy PLC | 11.12 |