SM Investments Corporation (PSE:SM)
Philippines
· Delayed Price · Currency is PHP 620.00
+6.50 (1.06%)
At close: Apr 28, 2026
SM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 629.00 | 629.00 | 613.50 | 613.50 | 613.50 | -2.46% | 137,840 |
| Apr 24, 2026 | 627.00 | 629.00 | 618.50 | 629.00 | 629.00 | 0.32% | 132,550 |
| Apr 23, 2026 | 621.00 | 627.00 | 620.00 | 627.00 | 627.00 | 1.13% | 84,880 |
| Apr 22, 2026 | 629.00 | 629.00 | 611.00 | 620.00 | 620.00 | -1.27% | 119,360 |
| Apr 21, 2026 | 620.00 | 629.00 | 620.00 | 628.00 | 628.00 | 1.29% | 113,420 |
| Apr 20, 2026 | 613.00 | 633.00 | 613.00 | 620.00 | 620.00 | 1.64% | 230,920 |
| Apr 17, 2026 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | -3.79% | 276,870 |
| Apr 16, 2026 | 613.00 | 634.00 | 612.00 | 634.00 | 634.00 | 2.76% | 105,810 |
| Apr 15, 2026 | 610.00 | 617.50 | 609.00 | 617.00 | 617.00 | 1.15% | 353,990 |
| Apr 14, 2026 | 621.00 | 621.00 | 610.00 | 610.00 | 610.00 | -1.77% | 168,090 |
| Apr 13, 2026 | 617.00 | 621.00 | 602.00 | 621.00 | 621.00 | - | 563,780 |
| Apr 10, 2026 | 627.00 | 635.00 | 616.00 | 621.00 | 621.00 | -0.40% | 421,660 |
| Apr 8, 2026 | 623.00 | 631.50 | 622.50 | 623.50 | 623.50 | 2.47% | 325,680 |
| Apr 7, 2026 | 611.00 | 614.00 | 605.00 | 608.50 | 608.50 | -0.25% | 223,990 |
| Apr 6, 2026 | 632.50 | 632.50 | 603.00 | 610.00 | 610.00 | -3.63% | 229,590 |
| Apr 1, 2026 | 621.00 | 648.00 | 615.00 | 633.00 | 633.00 | 2.10% | 557,560 |
| Mar 31, 2026 | 592.50 | 620.00 | 592.00 | 620.00 | 620.00 | 5.08% | 578,720 |
| Mar 30, 2026 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | -4.99% | 853,570 |
| Mar 27, 2026 | 620.00 | 621.00 | 611.50 | 621.00 | 621.00 | 0.16% | 129,470 |
| Mar 26, 2026 | 628.50 | 628.50 | 615.00 | 620.00 | 620.00 | - | 168,290 |
| Mar 25, 2026 | 614.50 | 629.00 | 612.00 | 620.00 | 620.00 | 1.31% | 406,570 |
| Mar 24, 2026 | 615.00 | 616.00 | 604.50 | 612.00 | 612.00 | 1.24% | 239,890 |
| Mar 23, 2026 | 628.00 | 628.00 | 600.00 | 604.50 | 604.50 | -3.74% | 538,480 |
| Mar 19, 2026 | 627.00 | 628.00 | 620.50 | 628.00 | 628.00 | 0.16% | 315,870 |
| Mar 18, 2026 | 633.00 | 633.50 | 625.00 | 627.00 | 627.00 | -0.95% | 380,130 |
| Mar 17, 2026 | 632.00 | 639.50 | 625.00 | 633.00 | 633.00 | - | 264,610 |
| Mar 16, 2026 | 637.00 | 639.00 | 630.00 | 633.00 | 633.00 | -0.63% | 342,730 |
| Mar 13, 2026 | 644.50 | 644.50 | 631.00 | 637.00 | 637.00 | -1.39% | 438,160 |
| Mar 12, 2026 | 630.00 | 647.50 | 626.00 | 646.00 | 646.00 | 2.54% | 282,900 |
| Mar 11, 2026 | 647.00 | 653.00 | 630.00 | 630.00 | 630.00 | -2.33% | 499,920 |
| Mar 10, 2026 | 650.00 | 655.00 | 643.00 | 645.00 | 645.00 | 1.10% | 283,470 |
| Mar 9, 2026 | 662.00 | 662.00 | 625.00 | 638.00 | 638.00 | -6.18% | 863,320 |
| Mar 6, 2026 | 687.00 | 692.00 | 679.00 | 680.00 | 680.00 | -1.02% | 343,880 |
| Mar 5, 2026 | 686.50 | 694.50 | 684.00 | 687.00 | 687.00 | 0.29% | 191,690 |
| Mar 4, 2026 | 697.00 | 697.00 | 682.00 | 685.00 | 685.00 | -2.14% | 667,380 |
| Mar 3, 2026 | 695.00 | 701.00 | 693.50 | 700.00 | 700.00 | 0.50% | 227,710 |
| Mar 2, 2026 | 698.00 | 704.50 | 692.00 | 696.50 | 696.50 | -1.21% | 269,210 |
| Feb 27, 2026 | 703.00 | 707.50 | 698.50 | 705.00 | 705.00 | 0.57% | 855,680 |
| Feb 26, 2026 | 700.50 | 713.50 | 700.00 | 701.00 | 701.00 | 0.14% | 265,350 |
| Feb 25, 2026 | 698.00 | 702.50 | 695.00 | 700.00 | 700.00 | 0.72% | 281,440 |
| Feb 24, 2026 | 702.00 | 702.00 | 695.00 | 695.00 | 695.00 | -0.71% | 303,940 |
| Feb 23, 2026 | 699.00 | 705.00 | 697.50 | 700.00 | 700.00 | 0.14% | 194,420 |
| Feb 20, 2026 | 690.00 | 699.00 | 690.00 | 699.00 | 699.00 | 1.08% | 289,470 |
| Feb 19, 2026 | 691.00 | 699.00 | 690.00 | 691.50 | 691.50 | 0.14% | 234,530 |
| Feb 18, 2026 | 694.00 | 694.50 | 690.00 | 690.50 | 690.50 | -0.50% | 168,260 |
| Feb 16, 2026 | 697.00 | 697.00 | 690.00 | 694.00 | 694.00 | 0.87% | 148,840 |
| Feb 13, 2026 | 704.00 | 704.00 | 688.00 | 688.00 | 688.00 | -1.43% | 491,200 |
| Feb 12, 2026 | 702.50 | 702.50 | 698.00 | 698.00 | 698.00 | -0.57% | 384,410 |
| Feb 11, 2026 | 703.00 | 708.50 | 702.00 | 702.00 | 702.00 | -0.07% | 379,410 |
| Feb 10, 2026 | 704.50 | 710.00 | 702.00 | 702.50 | 702.50 | -0.21% | 397,530 |
| Feb 9, 2026 | 704.50 | 716.50 | 703.00 | 704.00 | 704.00 | 0.57% | 365,420 |
| Feb 6, 2026 | 700.00 | 700.50 | 697.00 | 700.00 | 700.00 | - | 354,590 |
| Feb 5, 2026 | 701.00 | 701.00 | 698.50 | 700.00 | 700.00 | - | 236,040 |
| Feb 4, 2026 | 705.00 | 705.00 | 699.50 | 700.00 | 700.00 | -0.43% | 202,820 |
| Feb 3, 2026 | 701.00 | 706.50 | 700.00 | 703.00 | 703.00 | 0.43% | 656,420 |
| Feb 2, 2026 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | - | 317,890 |
| Jan 30, 2026 | 696.00 | 701.00 | 688.00 | 700.00 | 700.00 | 1.16% | 1,028,040 |
| Jan 29, 2026 | 711.00 | 712.50 | 691.00 | 692.00 | 692.00 | -2.12% | 433,960 |
| Jan 28, 2026 | 723.50 | 723.50 | 707.00 | 707.00 | 707.00 | -1.26% | 212,350 |
| Jan 27, 2026 | 705.00 | 725.00 | 705.00 | 716.00 | 716.00 | 1.56% | 273,650 |
| Jan 26, 2026 | 705.00 | 710.00 | 704.00 | 705.00 | 705.00 | - | 124,980 |
| Jan 23, 2026 | 718.50 | 719.00 | 705.00 | 705.00 | 705.00 | -1.95% | 241,230 |
| Jan 22, 2026 | 705.50 | 719.00 | 705.50 | 719.00 | 719.00 | 1.99% | 158,420 |
| Jan 21, 2026 | 701.00 | 710.50 | 699.00 | 705.00 | 705.00 | 0.14% | 518,320 |
| Jan 20, 2026 | 733.00 | 734.50 | 704.00 | 704.00 | 704.00 | -3.56% | 369,380 |
| Jan 19, 2026 | 742.00 | 754.50 | 730.00 | 730.00 | 730.00 | -1.62% | 228,330 |
| Jan 16, 2026 | 746.00 | 757.50 | 742.00 | 742.00 | 742.00 | -0.47% | 357,300 |
| Jan 15, 2026 | 739.00 | 745.50 | 732.00 | 745.50 | 745.50 | 0.74% | 344,100 |
| Jan 14, 2026 | 734.00 | 745.00 | 725.00 | 740.00 | 740.00 | 1.37% | 285,360 |
| Jan 13, 2026 | 733.00 | 734.00 | 723.00 | 730.00 | 730.00 | -0.68% | 248,580 |
| Jan 12, 2026 | 730.00 | 735.50 | 727.50 | 735.00 | 735.00 | 0.68% | 370,380 |
| Jan 9, 2026 | 725.00 | 731.50 | 721.50 | 730.00 | 730.00 | 1.39% | 343,930 |
| Jan 8, 2026 | 731.00 | 743.00 | 720.00 | 720.00 | 720.00 | -1.50% | 271,030 |
| Jan 7, 2026 | 738.00 | 738.00 | 716.00 | 731.00 | 731.00 | -0.54% | 361,790 |
| Jan 6, 2026 | 711.50 | 740.00 | 711.50 | 735.00 | 735.00 | 3.38% | 412,730 |
| Jan 5, 2026 | 717.00 | 740.50 | 711.00 | 711.00 | 711.00 | -1.18% | 503,390 |
| Jan 2, 2026 | 699.50 | 719.50 | 693.00 | 719.50 | 719.50 | 2.86% | 292,770 |
| Dec 29, 2025 | 700.00 | 702.50 | 695.00 | 699.50 | 699.50 | -0.07% | 308,690 |
| Dec 26, 2025 | 704.50 | 705.50 | 698.00 | 700.00 | 700.00 | - | 87,550 |
| Dec 23, 2025 | 706.00 | 712.50 | 698.00 | 700.00 | 700.00 | - | 177,160 |
| Dec 22, 2025 | 700.00 | 705.00 | 692.50 | 700.00 | 700.00 | - | 255,210 |
| Dec 19, 2025 | 701.00 | 706.00 | 698.50 | 700.00 | 700.00 | - | 1,129,820 |
| Dec 18, 2025 | 705.00 | 708.00 | 695.00 | 700.00 | 700.00 | -0.71% | 324,710 |
| Dec 17, 2025 | 702.00 | 711.50 | 701.50 | 705.00 | 705.00 | 0.71% | 256,340 |
| Dec 16, 2025 | 706.00 | 708.50 | 699.50 | 700.00 | 700.00 | -0.78% | 519,180 |
| Dec 15, 2025 | 705.00 | 718.00 | 704.00 | 705.50 | 705.50 | 0.79% | 421,570 |
| Dec 12, 2025 | 700.00 | 708.00 | 699.00 | 700.00 | 700.00 | - | 331,030 |
| Dec 11, 2025 | 708.50 | 708.50 | 700.00 | 700.00 | 700.00 | - | 216,910 |
| Dec 10, 2025 | 705.00 | 715.00 | 698.00 | 700.00 | 700.00 | -0.57% | 222,000 |
| Dec 9, 2025 | 709.00 | 718.00 | 702.00 | 704.00 | 704.00 | -0.78% | 288,490 |
| Dec 5, 2025 | 715.00 | 720.00 | 708.50 | 709.50 | 709.50 | -0.07% | 159,510 |
| Dec 4, 2025 | 708.00 | 715.00 | 708.00 | 710.00 | 710.00 | 0.28% | 241,280 |
| Dec 3, 2025 | 714.00 | 723.00 | 707.50 | 708.00 | 708.00 | -0.98% | 600,200 |
| Dec 2, 2025 | 716.00 | 726.00 | 714.50 | 715.00 | 715.00 | -0.69% | 219,160 |
| Dec 1, 2025 | 742.00 | 753.00 | 720.00 | 720.00 | 720.00 | -2.70% | 416,720 |
| Nov 28, 2025 | 730.00 | 745.00 | 722.50 | 740.00 | 740.00 | 1.37% | 382,990 |
| Nov 27, 2025 | 713.00 | 731.00 | 706.50 | 730.00 | 730.00 | 2.96% | 309,380 |
| Nov 26, 2025 | 730.50 | 732.00 | 709.00 | 709.00 | 709.00 | -2.88% | 339,530 |
| Nov 25, 2025 | 729.00 | 735.50 | 718.00 | 730.00 | 730.00 | 0.27% | 488,610 |
| Nov 24, 2025 | 728.00 | 729.50 | 712.00 | 728.00 | 728.00 | - | 850,410 |