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)

13.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 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 (%)
Apr 06, 2026 8.080 19.68 8.080 13.00 22,019,478 +4.54(+53.66%)
Apr 02, 2026 7.920 8.970 7.920 8.460 144,848 +0.04(+0.48%)
Apr 01, 2026 8.510 8.630 8.021 8.420 130,386 -0.04(-0.47%)
Mar 31, 2026 7.690 8.540 7.560 8.460 291,207 +0.83(+10.88%)
Mar 30, 2026 8.010 8.424 7.350 7.630 256,659 -0.49(-6.03%)
Mar 27, 2026 7.910 8.750 7.830 8.120 261,052 +0.03(+0.37%)
Mar 26, 2026 8.000 8.760 7.860 8.090 217,318 -0.67(-7.65%)
Mar 25, 2026 8.950 9.430 8.300 8.760 310,479 -0.08(-0.90%)
Mar 24, 2026 9.170 10.85 8.810 8.840 555,723 -0.27(-2.96%)
Mar 23, 2026 7.900 9.989 7.900 9.110 863,077 +1.41(+18.31%)
Mar 20, 2026 8.740 9.080 7.673 7.700 456,810 -1.31(-14.54%)
Mar 19, 2026 8.000 9.960 7.930 9.010 929,180 +0.43(+5.01%)
Mar 18, 2026 10.74 10.88 8.414 8.580 898,913 -2.25(-20.78%)
Mar 17, 2026 11.36 17.66 10.00 10.83 1,934,759 -0.95(-8.06%)
Mar 16, 2026 14.00 14.65 11.68 11.78 451,939 -2.73(-18.81%)
Mar 13, 2026 18.15 18.68 13.69 14.51 451,548 -4.35(-23.06%)
Mar 12, 2026 21.15 21.62 18.61 18.86 238,006 -3.39(-15.24%)
Mar 11, 2026 24.64 28.12 21.59 22.25 250,279 -1.46(-6.16%)
Mar 10, 2026 27.91 29.90 23.69 23.71 141,894 -5.53(-18.91%)
Mar 09, 2026 31.77 32.20 28.50 29.24 100,384 -2.96(-9.19%)
Mar 06, 2026 33.29 33.65 31.67 32.20 87,459 -1.09(-3.27%)
Mar 05, 2026 33.92 35.11 32.50 33.29 57,190 -1.40(-4.04%)
Mar 04, 2026 33.40 36.01 32.34 34.69 68,582 +2.18(+6.71%)
Mar 03, 2026 34.21 34.30 32.34 32.51 54,504 -2.43(-6.95%)
Mar 02, 2026 32.81 35.33 32.81 34.94 55,903 +0.84(+2.46%)
Feb 27, 2026 35.20 37.38 33.34 34.10 69,029 -2.18(-6.01%)
Feb 26, 2026 39.20 40.10 36.14 36.28 114,647 -4.18(-10.33%)
Feb 25, 2026 33.55 46.92 33.55 40.46 601,512 +7.55(+22.94%)
Feb 24, 2026 34.87 37.46 32.00 32.91 180,313 -1.57(-4.55%)
Feb 23, 2026 37.87 38.14 33.47 34.48 123,801 -2.41(-6.53%)
Feb 20, 2026 42.01 42.01 34.18 36.89 187,810 -5.02(-11.98%)
Feb 19, 2026 45.71 45.70 41.16 41.91 167,247 -4.71(-10.10%)
Feb 18, 2026 51.05 52.71 46.37 46.62 173,225 -3.02(-6.07%)
Feb 17, 2026 62.12 62.98 48.00 49.63 221,917 +38.63(+351.23%)
Feb 13, 2026 13.01 13.77 10.76 11.00 1,328,993 -3.03(-21.60%)
Feb 12, 2026 14.88 16.49 13.01 14.03 2,151,474 -2.70(-16.14%)
Feb 11, 2026 16.51 17.82 14.25 16.73 2,391,703 +0.66(+4.11%)
Feb 10, 2026 13.79 18.70 13.79 16.07 7,107,618 +2.17(+15.61%)
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%)
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.