Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SMX (Security Matters) Public Limited Company - Ordinary Shares (NQ:SMX)

5.280 +4.230 (+402.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 18, 2025 7.680 7.680 5.160 5.280 184,401 +4.23(+402.86%)
Nov 17, 2025 1.190 1.220 1.040 1.050 674,375 -0.34(-24.46%)
Nov 14, 2025 1.620 1.684 1.360 1.390 936,645 -0.29(-17.26%)
Nov 13, 2025 1.620 1.700 1.580 1.680 239,545 +0.03(+1.82%)
Nov 12, 2025 1.510 1.780 1.480 1.650 618,465 +0.14(+9.27%)
Nov 11, 2025 1.540 1.570 1.450 1.510 534,776 -0.10(-6.21%)
Nov 10, 2025 1.560 1.780 1.510 1.610 547,695 -0.09(-5.29%)
Nov 07, 2025 1.820 1.850 1.510 1.700 912,839 -0.26(-13.27%)
Nov 06, 2025 1.950 2.010 1.780 1.960 2,039,671 -0.15(-7.11%)
Nov 05, 2025 2.120 2.410 1.760 2.110 77,881,488 +0.64(+43.54%)
Nov 04, 2025 1.590 1.749 1.449 1.470 2,113,273 -0.30(-16.95%)
Nov 03, 2025 1.980 1.980 1.750 1.770 12,742,404 -0.25(-12.38%)
Oct 31, 2025 2.230 2.280 2.000 2.020 770,421 -0.41(-16.87%)
Oct 30, 2025 2.780 2.840 2.406 2.430 643,009 -0.52(-17.63%)
Oct 29, 2025 3.600 3.780 2.820 2.950 2,244,039 -1.30(-30.59%)
Oct 28, 2025 5.220 5.220 3.880 4.250 932,072 -1.59(-27.23%)
Oct 27, 2025 6.710 6.710 5.630 5.840 372,629 -1.00(-14.62%)
Oct 24, 2025 7.210 7.420 6.430 6.840 363,064 -0.75(-9.88%)
Oct 23, 2025 8.440 8.650 6.820 7.590 359,562 -1.93(-20.24%)
Oct 22, 2025 8.740 10.99 8.363 9.516 771,212 +0.94(+11.01%)
Oct 21, 2025 12.64 13.19 8.255 8.573 476,327 -4.17(-32.75%)
Oct 20, 2025 12.86 13.07 12.42 12.75 72,948 +0.00(+0.00%)
Oct 17, 2025 12.09 13.08 11.87 12.75 121,242 +0.55(+4.50%)
Oct 16, 2025 13.41 13.41 12.09 12.20 156,190 -0.99(-7.50%)
Oct 15, 2025 13.30 14.18 13.19 13.19 163,948 -0.11(-0.83%)
Oct 14, 2025 13.74 14.07 13.30 13.30 107,216 -0.77(-5.47%)
Oct 13, 2025 13.74 14.62 13.63 14.07 148,643 -0.22(-1.54%)
Oct 10, 2025 14.95 15.93 14.29 14.29 185,619 -0.55(-3.70%)
Oct 09, 2025 14.95 16.15 14.62 14.84 329,483 +0.55(+3.85%)
Oct 08, 2025 14.84 15.13 14.29 14.29 180,720 -1.10(-7.14%)
Oct 07, 2025 13.74 15.49 13.74 15.38 213,503 +1.87(+13.82%)
Oct 06, 2025 14.62 14.95 13.41 13.52 387,028 -1.76(-11.51%)
Oct 03, 2025 19.45 20.99 14.62 15.27 2,542,646 -2.42(-13.66%)
Oct 02, 2025 15.93 18.08 15.38 17.69 288,573 +1.87(+11.81%)
Oct 01, 2025 16.04 17.47 15.82 15.82 134,225 -0.22(-1.37%)
Sep 30, 2025 15.49 16.26 15.16 16.04 60,350 +0.55(+3.55%)
Sep 29, 2025 15.93 16.26 15.38 15.49 95,002 -0.66(-4.08%)
Sep 26, 2025 18.13 18.57 15.93 16.15 211,710 -1.43(-8.13%)
Sep 25, 2025 15.93 17.69 15.05 17.58 248,701 +1.32(+8.11%)
Sep 24, 2025 16.59 16.70 15.93 16.26 50,068 -0.22(-1.33%)
Sep 23, 2025 17.03 17.36 15.93 16.48 105,418 -0.11(-0.66%)
Sep 22, 2025 16.04 16.70 15.82 16.59 62,861 +0.55(+3.42%)
Sep 19, 2025 17.36 17.75 16.04 16.04 121,023 -1.32(-7.59%)
Sep 18, 2025 15.38 18.13 15.16 17.36 275,379 +2.09(+13.67%)
Sep 17, 2025 15.49 15.71 15.16 15.27 58,207 -0.11(-0.71%)
Sep 16, 2025 14.62 15.82 14.62 15.38 98,997 -1.54(-9.09%)
Sep 15, 2025 14.29 17.14 14.29 16.92 402,109 +2.09(+14.07%)
Sep 12, 2025 15.05 15.49 14.51 14.84 113,773 -0.33(-2.17%)
Sep 11, 2025 15.27 16.48 14.84 15.16 418,189 +0.55(+3.76%)
Sep 10, 2025 16.48 20.55 14.62 14.62 4,388,015 +0.22(+1.53%)
Sep 09, 2025 14.07 15.16 14.07 14.40 106,842 +0.22(+1.55%)
Sep 08, 2025 15.05 15.38 13.96 14.18 167,814 -1.32(-8.51%)
Sep 05, 2025 15.60 18.13 15.05 15.49 322,572 -1.10(-6.62%)
Sep 04, 2025 12.64 23.74 12.09 16.59 3,733,892 +3.19(+23.77%)
Sep 03, 2025 17.03 17.25 13.19 13.41 357,177 -5.05(-27.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.