Advertisement
Advertisement
U.S. markets open in 2 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

San Miguel Corporation (SMGBF)

Other OTC - Other OTC Delayed Price. Currency in USD
1.7600+0.0300 (+1.73%)
At close: 02:22PM EST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20231.76001.76001.76001.76001.7600137
Jan 30, 20231.73001.73001.73001.73001.7300-
Jan 27, 20231.73001.73001.73001.73001.7300-
Jan 26, 20231.73001.73001.73001.73001.7300-
Jan 25, 20231.73001.73001.73001.73001.7300-
Jan 24, 20231.73001.73001.73001.73001.7300-
Jan 23, 20231.73001.73001.73001.73001.7300-
Jan 20, 20231.73001.73001.73001.73001.7300-
Jan 19, 20231.73001.73001.73001.73001.7300-
Jan 18, 20231.73001.73001.73001.73001.7300-
Jan 17, 20231.73001.73001.73001.73001.7300-
Jan 13, 20231.73001.73001.73001.73001.7300-
Jan 12, 20231.73001.73001.73001.73001.7300-
Jan 11, 20231.73001.73001.73001.73001.7300-
Jan 10, 20231.73001.73001.73001.73001.7300-
Jan 09, 20231.73001.73001.73001.73001.7300-
Jan 06, 20231.73001.73001.73001.73001.7300-
Jan 05, 20231.73001.73001.73001.73001.7300200
Jan 04, 20231.62301.62301.62301.62301.6230-
Jan 03, 20231.62301.62301.62301.62301.6230-
Jan 03, 20230.006 Dividend
Dec 30, 20221.62301.62301.62301.62301.6170-
Dec 29, 20221.62301.62301.62301.62301.6170-
Dec 28, 20221.62301.62301.62301.62301.6170-
Dec 27, 20221.62301.62301.62301.62301.61705,900
Dec 23, 20221.70001.70001.70001.70001.6937-
Dec 22, 20221.70001.70001.70001.70001.6937100
Dec 21, 20221.70001.70001.70001.70001.6937-
Dec 20, 20221.70001.70001.70001.70001.6937-
Dec 19, 20221.70001.70001.70001.70001.6937-
Dec 16, 20221.70001.70001.70001.70001.6937-
Dec 15, 20221.70001.70001.70001.70001.6937-
Dec 14, 20221.70001.70001.70001.70001.6937-
Dec 13, 20221.70001.70001.70001.70001.6937-
Dec 12, 20221.70001.70001.70001.70001.6937-
Dec 09, 20221.70001.70001.70001.70001.6937-
Dec 08, 20221.70001.70001.70001.70001.6937-
Dec 07, 20221.70001.70001.70001.70001.6937-
Dec 06, 20221.70001.70001.70001.70001.6937-
Dec 05, 20221.70001.70001.70001.70001.6937-
Dec 02, 20221.70001.70001.70001.70001.6937-
Dec 01, 20221.70001.70001.70001.70001.6937-
Nov 30, 20221.70001.70001.70001.70001.6937-
Nov 29, 20221.70001.70001.70001.70001.6937-
Nov 28, 20221.70001.70001.70001.70001.6937-
Nov 25, 20221.70001.70001.70001.70001.6937-
Nov 23, 20221.70001.70001.70001.70001.6937-
Nov 22, 20221.70001.70001.70001.70001.6937-
Nov 21, 20221.70001.70001.70001.70001.6937-
Nov 18, 20221.70001.70001.70001.70001.6937-
Nov 17, 20221.70001.70001.70001.70001.6937-
Nov 16, 20221.70001.70001.70001.70001.6937500
Nov 15, 20221.70001.70001.70001.70001.6937-
Nov 14, 20221.70001.70001.70001.70001.6937-
Nov 11, 20221.70001.70001.70001.70001.6937-
Nov 10, 20221.70001.70001.70001.70001.6937-
Nov 09, 20221.70001.70001.70001.70001.6937-
Nov 08, 20221.70001.70001.70001.70001.6937-
Nov 07, 20221.70001.70001.70001.70001.6937-
Nov 04, 20221.70001.70001.70001.70001.6937-
Nov 03, 20221.70001.70001.70001.70001.6937-
Nov 02, 20221.70001.70001.70001.70001.6937-
Nov 01, 20221.70001.70001.70001.70001.6937-
Oct 31, 20221.70001.70001.70001.70001.6937-
Oct 28, 20221.70001.70001.70001.70001.6937200
Oct 27, 20221.72001.72001.72001.72001.7136-
Oct 26, 20221.72001.72001.72001.72001.7136-
Oct 25, 20221.72001.72001.72001.72001.7136-
Oct 24, 20221.72001.72001.72001.72001.7136-
Oct 21, 20221.72001.72001.72001.72001.7136-
Oct 20, 20221.72001.72001.72001.72001.7136-
Oct 19, 20221.72001.72001.72001.72001.7136200
Oct 18, 20221.68001.68001.68001.68001.6738-
Oct 17, 20221.68001.68001.68001.68001.6738-
Oct 14, 20221.68001.68001.68001.68001.6738-
Oct 13, 20221.68001.68001.68001.68001.6738-
Oct 12, 20221.68001.68001.68001.68001.6738-
Oct 11, 20221.68001.68001.68001.68001.6738-
Oct 10, 20221.68001.68001.68001.68001.6738-
Oct 07, 20221.68001.68001.68001.68001.6738-
Oct 06, 20221.68001.68001.68001.68001.6738200
Oct 05, 20221.65501.65501.65501.65501.6489-
Oct 04, 20221.65501.65501.65501.65501.6489-
Oct 04, 20220.006 Dividend
Oct 03, 20221.65501.65501.65501.65501.6429-
Sep 30, 20221.65501.65501.65501.65501.6429-
Sep 29, 20221.65501.65501.65501.65501.6429-
Sep 28, 20221.65501.65501.65501.65501.6429-
Sep 27, 20221.65501.65501.65501.65501.6429-
Sep 26, 20221.65501.65501.65501.65501.6429-
Sep 23, 20221.65501.65501.65501.65501.6429-
Sep 22, 20221.65501.65501.65501.65501.6429800
Sep 21, 20221.76001.76001.76001.76001.7471-
Sep 20, 20221.76001.76001.76001.76001.7471200
Sep 19, 20221.77001.77001.77001.77001.7571200
Sep 16, 20221.76001.76001.76001.76001.7471-
Sep 15, 20221.76001.76001.76001.76001.7471-
Sep 14, 20221.76001.76001.76001.76001.7471100
Sep 13, 20221.78001.78001.78001.78001.7670-
Sep 12, 20221.78001.78001.78001.78001.7670-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement