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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

13.90 -1.93 (-12.19%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	14.99	15.02	11.70	13.90	5,169,412	-1.93(-12.19%)
Feb 06, 2026	8.600	20.50	8.450	15.83	39,478,292	+7.48(+89.58%)
Feb 05, 2026	9.700	9.770	8.290	8.350	495,621	-1.75(-17.33%)
Feb 04, 2026	9.750	11.21	8.630	10.10	1,001,258	+0.20(+2.02%)
Feb 03, 2026	12.21	12.22	9.610	9.900	929,093	-2.25(-18.52%)
Feb 02, 2026	14.44	14.44	12.07	12.15	763,755	-1.58(-11.51%)
Jan 30, 2026	17.00	17.07	13.51	13.73	909,870	-3.27(-19.24%)
Jan 29, 2026	14.67	19.28	12.61	17.00	1,653,544	+2.19(+14.79%)
Jan 28, 2026	16.01	16.55	14.68	14.81	517,164	-1.63(-9.91%)
Jan 27, 2026	16.80	16.92	15.21	16.44	571,253	-0.56(-3.29%)
Jan 26, 2026	18.02	18.13	16.72	17.00	481,991	-1.01(-5.61%)
Jan 23, 2026	20.42	20.66	18.00	18.01	702,966	-2.01(-10.04%)
Jan 22, 2026	20.00	21.15	19.01	20.02	436,243	-0.14(-0.69%)
Jan 21, 2026	22.11	22.17	18.35	20.16	695,575	-2.05(-9.23%)
Jan 20, 2026	23.40	24.00	21.72	22.21	653,482	-1.96(-8.11%)
Jan 16, 2026	23.68	26.26	22.06	24.17	1,206,131	+0.29(+1.21%)
Jan 15, 2026	24.61	25.00	23.00	23.88	547,511	-0.47(-1.93%)
Jan 14, 2026	23.44	25.25	20.75	24.35	1,154,393	+0.37(+1.54%)
Jan 13, 2026	25.98	26.48	23.85	23.98	941,284	-2.53(-9.54%)
Jan 12, 2026	23.65	28.80	23.65	26.51	2,188,226	+3.40(+14.71%)
Jan 09, 2026	26.00	27.59	22.65	23.11	1,955,525	-5.05(-17.93%)
Jan 08, 2026	33.16	36.45	24.76	28.16	5,679,003	-5.80(-17.08%)
Jan 07, 2026	18.15	40.56	18.14	33.96	16,512,050	+14.68(+76.14%)
Jan 06, 2026	16.65	21.83	15.39	19.28	1,897,846	+1.83(+10.49%)
Jan 05, 2026	20.27	20.53	15.91	17.45	1,906,580	-3.20(-15.50%)
Jan 02, 2026	19.65	23.25	17.10	20.65	7,860,918	+4.30(+26.30%)
Dec 31, 2025	43.73	45.00	14.83	16.35	3,738,034	-35.10(-68.22%)
Dec 30, 2025	64.49	65.47	47.29	51.45	869,175	-33.50(-39.43%)
Dec 29, 2025	112.33	112.33	65.00	84.95	610,527	-31.46(-27.03%)
Dec 26, 2025	140.96	140.96	114.01	116.41	186,300	-21.29(-15.46%)
Dec 24, 2025	152.78	154.00	130.00	137.70	120,977	-10.94(-7.36%)
Dec 23, 2025	168.21	173.94	141.00	148.64	168,472	-18.53(-11.08%)
Dec 22, 2025	187.57	192.00	162.84	167.17	175,106	-8.86(-5.03%)
Dec 19, 2025	165.00	198.00	160.50	176.03	331,277	+19.89(+12.74%)
Dec 18, 2025	136.58	183.91	126.24	156.14	379,694	+29.95(+23.73%)
Dec 17, 2025	120.50	148.33	120.50	126.19	282,185	+10.19(+8.78%)
Dec 16, 2025	128.01	128.01	110.11	116.00	222,821	-27.00(-18.88%)
Dec 15, 2025	169.90	170.00	122.91	143.00	310,675	-38.71(-21.30%)
Dec 12, 2025	231.00	234.98	175.55	181.71	406,550	-31.36(-14.72%)
Dec 11, 2025	163.46	272.00	163.46	213.07	1,113,715	+66.77(+45.64%)
Dec 10, 2025	135.81	163.56	132.62	146.30	278,104	+0.30(+0.21%)
Dec 09, 2025	118.51	166.00	100.00	146.00	719,974	+10.18(+7.50%)
Dec 08, 2025	220.00	246.12	96.01	135.82	1,304,370	-196.16(-59.09%)
Dec 05, 2025	266.01	490.00	225.00	331.98	3,907,136	+190.98(+135.45%)
Dec 04, 2025	62.60	167.55	59.16	141.00	6,379,703	+82.51(+141.07%)
Dec 03, 2025	58.19	69.96	54.00	58.49	2,873,041	+7.99(+15.82%)
Dec 02, 2025	34.54	66.13	34.01	50.50	6,310,857	+11.51(+29.52%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices