Yahoo

Mail

Singapore markets open in 6 hours 33 minutes

Straits Times Index
3,289.42
-23.93(-0.72%)
S&P 500
5,301.81
+55.13(+1.05%)
Dow
39,831.67
+273.56(+0.69%)
Nasdaq
16,732.45
+221.27(+1.34%)
Bitcoin USD
65,319.53
+3,967.18(+6.47%)
CMC Crypto 200
1,373.56
+105.62(+8.33%)

Smartphoto Group NV (SMAR.BR)

Brussels - Brussels Delayed price. Currency in EUR

Add to watchlist

27.20

+0.20

(+0.74%)

At close: 10:23AM CEST

Time period:

15 May 2023 - 15 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 May 2024	27.00	27.20	26.80	27.20	27.20	315
14 May 2024	27.00	27.00	27.00	27.00	27.00	338
13 May 2024	27.50	27.50	26.70	27.00	27.00	420
13 May 2024	1.05 Dividend
10 May 2024	27.00	27.50	27.00	27.50	26.45	329
09 May 2024	26.60	27.00	26.60	27.00	25.97	141
08 May 2024	27.00	27.60	26.70	27.40	26.35	450
07 May 2024	27.00	27.00	26.70	26.70	25.68	268
06 May 2024	27.80	27.80	26.60	26.60	25.58	600
03 May 2024	27.50	27.70	27.50	27.70	26.64	410
02 May 2024	26.50	27.20	26.50	27.20	26.16	102
30 Apr 2024	27.90	27.90	26.40	27.80	26.74	725
29 Apr 2024	27.20	27.80	26.50	27.80	26.74	1,510
26 Apr 2024	27.10	27.80	27.10	27.10	26.07	209
25 Apr 2024	27.00	27.50	27.00	27.00	25.97	166
24 Apr 2024	27.00	27.40	27.00	27.00	25.97	359
23 Apr 2024	27.60	27.60	27.00	27.00	25.97	122
22 Apr 2024	26.10	27.60	26.10	27.50	26.45	2,508
19 Apr 2024	26.20	26.50	26.20	26.20	25.20	576
18 Apr 2024	26.10	26.50	26.10	26.50	25.49	113
17 Apr 2024	26.50	26.50	26.50	26.50	25.49	2
16 Apr 2024	26.10	26.10	26.10	26.10	25.10	98
15 Apr 2024	26.10	26.50	26.10	26.50	25.49	118
12 Apr 2024	26.00	26.50	26.00	26.50	25.49	432
11 Apr 2024	25.80	26.20	25.80	26.20	25.20	160
10 Apr 2024	26.40	26.40	25.90	26.30	25.30	662
09 Apr 2024	26.00	26.40	25.90	26.40	25.39	127
08 Apr 2024	26.00	26.40	26.00	26.40	25.39	333
05 Apr 2024	26.50	26.50	25.90	25.90	24.91	134
04 Apr 2024	26.20	26.20	25.80	26.00	25.01	565
03 Apr 2024	26.00	26.50	25.50	25.70	24.72	1,025
02 Apr 2024	26.50	26.50	26.30	26.50	25.49	764
28 Mar 2024	26.10	26.50	26.00	26.50	25.49	878
27 Mar 2024	26.30	26.40	26.30	26.40	25.39	58
26 Mar 2024	26.40	26.50	25.90	26.40	25.39	539
25 Mar 2024	26.50	26.50	26.00	26.50	25.49	993
22 Mar 2024	26.40	26.60	26.10	26.50	25.49	437
21 Mar 2024	26.40	26.50	26.40	26.50	25.49	70
20 Mar 2024	26.60	26.70	26.30	26.60	25.58	1,522
19 Mar 2024	26.70	27.50	26.60	26.60	25.58	939
18 Mar 2024	26.70	27.00	26.70	27.00	25.97	349
15 Mar 2024	27.20	27.20	27.00	27.00	25.97	1,190
14 Mar 2024	28.00	28.00	27.20	27.20	26.16	1,153
13 Mar 2024	27.60	28.10	27.50	27.50	26.45	637
12 Mar 2024	27.70	27.70	27.60	27.60	26.55	361
11 Mar 2024	27.20	28.30	27.20	28.20	27.12	1,346
08 Mar 2024	27.70	28.00	27.30	27.30	26.26	432
07 Mar 2024	27.10	27.80	27.10	27.80	26.74	582
06 Mar 2024	27.60	27.70	27.50	27.70	26.64	774
05 Mar 2024	27.50	28.50	27.10	27.50	26.45	2,409
04 Mar 2024	27.20	27.20	26.50	26.90	25.87	2,316
01 Mar 2024	26.80	27.40	26.80	27.40	26.35	481
29 Feb 2024	27.50	27.50	26.80	26.80	25.78	437
28 Feb 2024	27.40	27.40	26.80	27.40	26.35	1,461
27 Feb 2024	27.50	27.50	27.40	27.40	26.35	286
26 Feb 2024	27.40	27.50	27.20	27.50	26.45	334
23 Feb 2024	27.20	27.50	27.00	27.40	26.35	894
22 Feb 2024	27.40	27.40	27.10	27.20	26.16	340
21 Feb 2024	27.00	27.40	27.00	27.00	25.97	801
20 Feb 2024	27.50	27.70	27.20	27.20	26.16	544
19 Feb 2024	27.20	27.80	27.20	27.20	26.16	374
16 Feb 2024	27.50	27.80	27.30	27.40	26.35	646
15 Feb 2024	27.70	27.90	27.50	27.50	26.45	272
14 Feb 2024	28.20	28.20	27.50	27.90	26.83	376
13 Feb 2024	28.20	28.20	28.20	28.20	27.12	7
12 Feb 2024	28.50	28.50	27.50	27.50	26.45	724
09 Feb 2024	27.80	27.90	27.80	27.90	26.83	102
08 Feb 2024	28.30	28.40	27.20	27.80	26.74	2,193
07 Feb 2024	28.40	28.40	27.60	28.30	27.22	830
06 Feb 2024	28.10	28.50	27.60	27.60	26.55	939
05 Feb 2024	28.30	28.80	28.10	28.10	27.03	443
02 Feb 2024	29.00	29.10	28.10	28.30	27.22	3,438
01 Feb 2024	29.20	29.70	28.60	29.10	27.99	4,866
31 Jan 2024	30.50	30.60	29.90	30.00	28.85	1,185
30 Jan 2024	30.00	30.60	30.00	30.60	29.43	987
29 Jan 2024	30.40	30.60	29.90	29.90	28.76	2,126
26 Jan 2024	30.40	30.40	29.90	30.40	29.24	279
25 Jan 2024	30.10	30.30	30.10	30.30	29.14	126
24 Jan 2024	30.20	30.50	29.80	30.00	28.85	433
23 Jan 2024	29.70	30.20	29.30	29.60	28.47	1,314
22 Jan 2024	29.60	30.30	29.40	29.60	28.47	2,128
19 Jan 2024	29.40	29.50	29.40	29.40	28.28	27
18 Jan 2024	29.50	29.50	29.50	29.50	28.37	74
17 Jan 2024	29.10	29.50	29.00	29.50	28.37	948
16 Jan 2024	29.20	29.20	29.10	29.10	27.99	480
15 Jan 2024	29.10	29.50	29.10	29.10	27.99	480
12 Jan 2024	29.50	29.60	29.10	29.60	28.47	384
11 Jan 2024	29.50	29.50	29.50	29.50	28.37	190
10 Jan 2024	29.40	29.70	29.40	29.50	28.37	343
09 Jan 2024	29.70	29.90	29.30	29.30	28.18	1,384
08 Jan 2024	29.70	30.60	29.70	29.80	28.66	2,708
05 Jan 2024	29.80	30.50	29.50	29.60	28.47	1,672
04 Jan 2024	30.00	30.50	29.80	29.80	28.66	390
03 Jan 2024	31.00	31.00	29.80	29.80	28.66	1,682
02 Jan 2024	30.60	31.00	30.00	30.30	29.14	1,769
29 Dec 2023	29.70	29.70	29.60	29.60	28.47	450
28 Dec 2023	29.60	30.30	29.60	29.70	28.57	507
27 Dec 2023	30.40	30.40	29.60	29.60	28.47	860
22 Dec 2023	29.80	30.00	29.80	30.00	28.85	312
21 Dec 2023	30.40	30.40	29.80	29.80	28.66	710
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,289.42-23.93(-0.72%)

S&P 5005,301.81+55.13(+1.05%)

Dow39,831.67+273.56(+0.69%)

Nasdaq16,732.45+221.27(+1.34%)

Bitcoin USD65,319.53+3,967.18(+6.47%)

CMC Crypto 2001,373.56+105.62(+8.33%)

Smartphoto Group NV (SMAR.BR)

Straits Times Index
3,289.42
-23.93(-0.72%)

S&P 500
5,301.81
+55.13(+1.05%)

Dow
39,831.67
+273.56(+0.69%)

Nasdaq
16,732.45
+221.27(+1.34%)

Bitcoin USD
65,319.53
+3,967.18(+6.47%)

CMC Crypto 200
1,373.56
+105.62(+8.33%)