SMX (Security Matters) PLC (SMX)

0.2675 -0.01 (-3.46%) USD  |  NASDAQ  |  Nov 14, 16:00
0.2611 -0.01 (-2.39%) After-Hours: 20:00
More

SMX Price: 0.2675 for Nov. 14, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
Nov 13, 2024 0.2775 0.288 0.2749 0.2771 1.106M
Nov 12, 2024 0.2836 0.3015 0.2715 0.2828 1.854M
Nov 11, 2024 0.2935 0.2959 0.28 0.2836 1.317M
Nov 08, 2024 0.295 0.31 0.274 0.2954 2.274M
Nov 07, 2024 0.2888 0.3119 0.284 0.31 2.848M
Nov 06, 2024 0.3011 0.3176 0.285 0.2911 1.566M
Nov 05, 2024 0.336 0.338 0.29 0.3011 4.127M
Nov 04, 2024 0.331 0.3774 0.3221 0.336 2.081M
Nov 01, 2024 0.3601 0.3651 0.3294 0.3465 2.792M
Oct 31, 2024 0.38 0.40 0.3443 0.3774 2.154M
Oct 30, 2024 0.3564 0.40 0.336 0.3848 4.371M
Oct 29, 2024 0.432 0.438 0.373 0.3786 6.409M
Oct 28, 2024 0.47 0.54 0.4225 0.48 13.20M
Oct 25, 2024 2.09 2.228 1.34 1.39 556152.0
Oct 24, 2024 2.18 2.24 2.07 2.09 57108.00
Oct 23, 2024 2.32 2.43 2.14 2.21 53863.00
Oct 22, 2024 2.44 2.475 2.20 2.37 141062.0
Oct 21, 2024 2.60 2.70 2.45 2.50 54726.00
Oct 18, 2024 2.47 2.76 2.47 2.68 35375.00
Oct 17, 2024 2.72 2.780 2.47 2.52 60083.00
Oct 16, 2024 2.58 2.79 2.58 2.78 93930.00
Oct 15, 2024 2.50 2.702 2.42 2.67 104350.0
Oct 14, 2024 2.38 2.587 2.36 2.48 255409.0
Oct 11, 2024 2.54 2.54 2.37 2.42 39744.00
Oct 10, 2024 2.42 2.600 2.42 2.46 33652.00

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

0.2675
Minimum
Nov 14 2024
24090.00
Maximum
Feb 28 2023
7089.06
Average
1419.08
Median

Price Benchmarks

AerCap Holdings NV 95.13
Trane Technologies PLC 410.24
Ryanair Holdings PLC 45.06
Cimpress PLC 80.40
ADS-TEC Energy PLC 13.55

Price Related Metrics

PE Ratio 0.0030
Price to Book Value 0.0806
Earnings Yield 32.97K%
Market Cap 0.7870M