SM Stock Price History - SM Investments Corporation
Best Day (1Y)
₱918.00
December 02, 2024
Worst Day (1Y)
₱677.00
November 14, 2025
Average Volume (1Y)
393K
Daily Average
Most Traded (1Y)
8.60M
August 12, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱740.00 | ₱744.50 | ₱726.50 | 383K shares | ₱282.88 Million | +₱10.14 | +1.37% |
| Nov 27, 2025 | ₱730.00 | ₱730.50 | ₱708.00 | 309K shares | ₱224.33 Million | +₱21.61 | +2.96% |
| Nov 26, 2025 | ₱709.00 | ₱732.00 | ₱709.00 | 340K shares | ₱242.20 Million | -₱20.42 | -2.88% |
| Nov 25, 2025 | ₱730.00 | ₱734.50 | ₱720.50 | 489K shares | ₱355.59 Million | +₱1.97 | +0.27% |
| Nov 24, 2025 | ₱728.00 | ₱729.00 | ₱712.50 | 850K shares | ₱617.94 Million | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱728.00 | ₱729.00 | ₱698.50 | 599K shares | ₱433.97 Million | +₱18.49 | +2.54% |
| Nov 20, 2025 | ₱710.00 | ₱715.00 | ₱688.00 | 555K shares | ₱388.34 Million | +₱11.15 | +1.57% |
| Nov 19, 2025 | ₱699.00 | ₱700.00 | ₱689.00 | 444K shares | ₱310.02 Million | +₱6.08 | +0.87% |
| Nov 18, 2025 | ₱693.00 | ₱693.00 | ₱682.00 | 494K shares | ₱341.26 Million | +₱8.11 | +1.17% |
| Nov 17, 2025 | ₱685.00 | ₱703.00 | ₱674.50 | 707K shares | ₱485.97 Million | +₱8.08 | +1.18% |
| Nov 14, 2025 | ₱677.00 | ₱690.00 | ₱675.50 | 285K shares | ₱193.60 Million | -₱12.73 | -1.88% |
| Nov 13, 2025 | ₱690.00 | ₱708.50 | ₱690.00 | 476K shares | ₱331.43 Million | -₱10.83 | -1.57% |
| Nov 12, 2025 | ₱701.00 | ₱712.00 | ₱700.00 | 189K shares | ₱133.09 Million | +₱0.98 | +0.14% |
| Nov 11, 2025 | ₱700.00 | ₱705.00 | ₱696.00 | 421K shares | ₱294.47 Million | -₱0.49 | -0.07% |
| Nov 10, 2025 | ₱700.50 | ₱705.00 | ₱700.00 | 278K shares | ₱195.10 Million | -₱1.47 | -0.21% |
| Nov 07, 2025 | ₱702.00 | ₱713.00 | ₱701.00 | 779K shares | ₱551.12 Million | -₱12.29 | -1.75% |
| Nov 06, 2025 | ₱714.50 | ₱723.50 | ₱712.50 | 505K shares | ₱362.61 Million | -₱7.43 | -1.04% |
| Nov 05, 2025 | ₱722.00 | ₱722.00 | ₱703.00 | 541K shares | ₱387.66 Million | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱722.00 | ₱727.00 | ₱720.50 | 329K shares | ₱237.66 Million | +₱2.02 | +0.28% |
| Nov 03, 2025 | ₱720.00 | ₱724.00 | ₱718.00 | 334K shares | ₱241.54 Million | -₱8.86 | -1.23% |
| Oct 30, 2025 | ₱729.00 | ₱736.00 | ₱729.00 | 582K shares | ₱424.70 Million | -₱4.01 | -0.55% |
| Oct 29, 2025 | ₱733.00 | ₱742.50 | ₱730.00 | 142K shares | ₱103.95 Million | +₱3.01 | +0.41% |
| Oct 28, 2025 | ₱730.00 | ₱732.50 | ₱729.00 | 193K shares | ₱140.58 Million | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱730.00 | ₱739.50 | ₱729.00 | 357K shares | ₱260.30 Million | -₱5.99 | -0.82% |
| Oct 24, 2025 | ₱736.00 | ₱743.00 | ₱734.00 | 186K shares | ₱137.27 Million | -₱1.99 | -0.27% |
| Oct 23, 2025 | ₱738.00 | ₱738.00 | ₱731.50 | 180K shares | ₱132.10 Million | +₱3.99 | +0.54% |
| Oct 22, 2025 | ₱734.00 | ₱738.00 | ₱732.50 | 68K shares | ₱50.15 Million | -₱1.03 | -0.14% |
| Oct 21, 2025 | ₱735.00 | ₱750.00 | ₱735.00 | 230K shares | ₱169.34 Million | -₱9.85 | -1.34% |
| Oct 20, 2025 | ₱745.00 | ₱753.00 | ₱740.00 | 164K shares | ₱122.66 Million | -₱0.97 | -0.13% |
| Oct 17, 2025 | ₱746.00 | ₱746.00 | ₱735.50 | 131K shares | ₱97.33 Million | +₱4.03 | +0.54% |
| Oct 16, 2025 | ₱742.00 | ₱749.50 | ₱737.50 | 278K shares | ₱206.97 Million | +₱7.05 | +0.95% |
| Oct 15, 2025 | ₱735.00 | ₱748.00 | ₱735.00 | 308K shares | ₱227.32 Million | -₱9.85 | -1.34% |
| Oct 14, 2025 | ₱745.00 | ₱745.00 | ₱735.00 | 180K shares | ₱133.69 Million | +₱10.13 | +1.36% |
| Oct 13, 2025 | ₱735.00 | ₱737.00 | ₱730.00 | 201K shares | ₱147.35 Million | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱735.00 | ₱740.00 | ₱732.50 | 175K shares | ₱128.59 Million | +₱1.03 | +0.14% |
| Oct 09, 2025 | ₱734.00 | ₱738.00 | ₱731.00 | 371K shares | ₱272.05 Million | -₱1.03 | -0.14% |
| Oct 08, 2025 | ₱735.00 | ₱743.00 | ₱735.00 | 140K shares | ₱103.10 Million | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱735.00 | ₱735.00 | ₱730.50 | 262K shares | ₱192.08 Million | +₱3.01 | +0.41% |
| Oct 06, 2025 | ₱732.00 | ₱750.00 | ₱730.00 | 377K shares | ₱276.40 Million | -₱12.74 | -1.74% |
| Oct 03, 2025 | ₱745.00 | ₱758.00 | ₱741.00 | 167K shares | ₱124.74 Million | -₱9.83 | -1.32% |
| Oct 02, 2025 | ₱755.00 | ₱759.50 | ₱744.00 | 414K shares | ₱311.25 Million | +₱15.33 | +2.03% |
| Oct 01, 2025 | ₱740.00 | ₱745.00 | ₱731.50 | 243K shares | ₱180.16 Million | +₱5.03 | +0.68% |
| Sep 30, 2025 | ₱735.00 | ₱740.50 | ₱730.00 | 543K shares | ₱398.63 Million | -₱5.00 | -0.68% |
| Sep 29, 2025 | ₱740.00 | ₱742.50 | ₱735.00 | 158K shares | ₱116.75 Million | +₱8.07 | +1.09% |
| Sep 26, 2025 | ₱732.00 | ₱736.00 | ₱728.00 | 833K shares | ₱609.03 Million | -₱4.98 | -0.68% |
| Sep 25, 2025 | ₱737.00 | ₱748.50 | ₱733.00 | 879K shares | ₱649.58 Million | -₱11.79 | -1.60% |
| Sep 24, 2025 | ₱749.00 | ₱755.00 | ₱746.00 | 294K shares | ₱220.10 Million | -₱0.97 | -0.13% |
| Sep 23, 2025 | ₱750.00 | ₱761.00 | ₱746.50 | 809K shares | ₱606.56 Million | -₱5.93 | -0.79% |
| Sep 22, 2025 | ₱756.00 | ₱760.00 | ₱753.50 | 187K shares | ₱141.23 Million | -₱7.94 | -1.05% |
| Sep 19, 2025 | ₱764.00 | ₱765.00 | ₱762.50 | 418K shares | ₱319.65 Million | -₱0.99 | -0.13% |
| Sep 18, 2025 | ₱765.00 | ₱765.00 | ₱752.50 | 509K shares | ₱386.50 Million | +₱16.37 | +2.14% |
| Sep 17, 2025 | ₱749.00 | ₱752.00 | ₱741.00 | 568K shares | ₱425.34 Million | +₱4.04 | +0.54% |
| Sep 16, 2025 | ₱745.00 | ₱748.50 | ₱739.50 | 541K shares | ₱402.56 Million | +₱5.07 | +0.68% |
| Sep 15, 2025 | ₱740.00 | ₱750.00 | ₱739.00 | 656K shares | ₱485.80 Million | -₱6.96 | -0.94% |
| Sep 12, 2025 | ₱747.00 | ₱749.00 | ₱745.50 | 267K shares | ₱199.60 Million | +₱2.02 | +0.27% |
| Sep 11, 2025 | ₱745.00 | ₱751.00 | ₱743.00 | 552K shares | ₱411.20 Million | -₱4.99 | -0.67% |
| Sep 10, 2025 | ₱750.00 | ₱752.50 | ₱745.50 | 738K shares | ₱553.41 Million | +₱2.03 | +0.27% |
| Sep 09, 2025 | ₱748.00 | ₱753.00 | ₱748.00 | 728K shares | ₱545.00 Million | -₱2.99 | -0.40% |
| Sep 08, 2025 | ₱751.00 | ₱764.00 | ₱751.00 | 551K shares | ₱416.45 Million | -₱12.32 | -1.64% |
| Sep 05, 2025 | ₱763.50 | ₱765.50 | ₱758.50 | 440K shares | ₱335.54 Million | +₱5.04 | +0.66% |
| Sep 04, 2025 | ₱758.50 | ₱759.00 | ₱755.00 | 326K shares | ₱247.30 Million | +₱2.50 | +0.33% |
| Sep 03, 2025 | ₱756.00 | ₱757.50 | ₱750.00 | 645K shares | ₱487.16 Million | +₱6.05 | +0.80% |
| Sep 02, 2025 | ₱750.00 | ₱756.00 | ₱749.00 | 483K shares | ₱362.88 Million | -₱3.00 | -0.40% |
| Sep 01, 2025 | ₱753.00 | ₱756.00 | ₱752.00 | 367K shares | ₱276.03 Million | -₱1.96 | -0.26% |
| Aug 29, 2025 | ₱755.00 | ₱763.50 | ₱753.50 | 517K shares | ₱391.25 Million | -₱4.98 | -0.66% |
| Aug 28, 2025 | ₱760.00 | ₱765.00 | ₱758.00 | 553K shares | ₱420.86 Million | -₱0.53 | -0.07% |
| Aug 27, 2025 | ₱760.50 | ₱778.00 | ₱759.50 | 932K shares | ₱709.40 Million | -₱9.35 | -1.23% |
| Aug 26, 2025 | ₱770.00 | ₱780.00 | ₱760.00 | 863K shares | ₱663.61 Million | -₱5.93 | -0.77% |
| Aug 22, 2025 | ₱776.00 | ₱789.50 | ₱775.50 | 650K shares | ₱505.36 Million | -₱4.97 | -0.64% |
| Aug 20, 2025 | ₱781.00 | ₱795.00 | ₱781.00 | 426K shares | ₱333.74 Million | -₱13.75 | -1.76% |
| Aug 19, 2025 | ₱795.00 | ₱795.00 | ₱785.00 | 371K shares | ₱293.82 Million | +₱12.16 | +1.53% |
| Aug 18, 2025 | ₱783.00 | ₱805.00 | ₱783.00 | 435K shares | ₱342.56 Million | -₱12.76 | -1.63% |
| Aug 15, 2025 | ₱796.00 | ₱796.00 | ₱783.50 | 752K shares | ₱595.78 Million | +₱6.05 | +0.76% |
| Aug 14, 2025 | ₱790.00 | ₱810.00 | ₱790.00 | 350K shares | ₱277.99 Million | -₱8.93 | -1.13% |
| Aug 13, 2025 | ₱799.00 | ₱814.50 | ₱790.50 | 627K shares | ₱501.37 Million | +₱9.11 | +1.14% |
| Aug 12, 2025 | ₱790.00 | ₱798.00 | ₱790.00 | 8.60M shares | ₱6.82 Billion | +₱0.47 | +0.06% |
| Aug 11, 2025 | ₱789.50 | ₱798.00 | ₱785.00 | 611K shares | ₱483.12 Million | -₱5.45 | -0.69% |
| Aug 08, 2025 | ₱795.00 | ₱814.50 | ₱795.00 | 846K shares | ₱677.37 Million | -₱14.71 | -1.85% |
| Aug 07, 2025 | ₱810.00 | ₱824.50 | ₱803.50 | 561K shares | ₱453.86 Million | -₱14.74 | -1.82% |
| Aug 06, 2025 | ₱825.00 | ₱836.00 | ₱821.50 | 241K shares | ₱199.26 Million | -₱2.48 | -0.30% |
| Aug 05, 2025 | ₱827.50 | ₱829.00 | ₱821.00 | 127K shares | ₱104.98 Million | +₱6.54 | +0.79% |
| Aug 04, 2025 | ₱821.00 | ₱831.50 | ₱820.00 | 484K shares | ₱397.39 Million | -₱12.81 | -1.56% |
| Aug 01, 2025 | ₱834.00 | ₱834.00 | ₱815.50 | 199K shares | ₱164.90 Million | +₱18.43 | +2.21% |
| Jul 31, 2025 | ₱816.00 | ₱833.00 | ₱815.50 | 268K shares | ₱218.79 Million | -₱13.79 | -1.69% |
| Jul 30, 2025 | ₱830.00 | ₱834.50 | ₱829.00 | 88K shares | ₱73.43 Million | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱830.00 | ₱839.50 | ₱829.00 | 349K shares | ₱290.22 Million | -₱11.87 | -1.43% |
| Jul 28, 2025 | ₱842.00 | ₱845.00 | ₱827.00 | 100K shares | ₱83.85 Million | -₱3.03 | -0.36% |
| Jul 25, 2025 | ₱845.00 | ₱848.00 | ₱839.00 | 71K shares | ₱59.86 Million | +₱3.04 | +0.36% |
| Jul 24, 2025 | ₱842.00 | ₱845.50 | ₱835.00 | 244K shares | ₱205.14 Million | +₱0.51 | +0.06% |
| Jul 23, 2025 | ₱841.50 | ₱845.00 | ₱828.50 | 139K shares | ₱117.00 Million | +₱13.21 | +1.57% |
| Jul 22, 2025 | ₱828.50 | ₱834.50 | ₱822.50 | 445K shares | ₱368.28 Million | -₱8.45 | -1.02% |
| Jul 21, 2025 | ₱837.00 | ₱843.50 | ₱824.50 | 315K shares | ₱263.45 Million | +₱17.91 | +2.14% |
| Jul 18, 2025 | ₱819.50 | ₱845.00 | ₱816.00 | 987K shares | ₱809.47 Million | -₱9.92 | -1.21% |
| Jul 17, 2025 | ₱829.50 | ₱848.50 | ₱827.00 | 334K shares | ₱278.08 Million | -₱15.18 | -1.83% |
| Jul 16, 2025 | ₱845.00 | ₱857.50 | ₱837.00 | 516K shares | ₱436.10 Million | -₱28.05 | -3.32% |
| Jul 15, 2025 | ₱874.00 | ₱900.00 | ₱866.00 | 369K shares | ₱323.34 Million | -₱25.26 | -2.89% |
| Jul 14, 2025 | ₱900.00 | ₱908.50 | ₱883.00 | 167K shares | ₱149.87 Million | +₱10.62 | +1.18% |
| Jul 11, 2025 | ₱889.50 | ₱906.50 | ₱887.50 | 256K shares | ₱228.08 Million | -₱7.47 | -0.84% |
| Jul 10, 2025 | ₱897.00 | ₱915.00 | ₱895.50 | 225K shares | ₱203.30 Million | -₱7.89 | -0.88% |
| Jul 09, 2025 | ₱905.00 | ₱905.00 | ₱882.00 | 147K shares | ₱132.72 Million | +₱14.21 | +1.57% |
| Jul 08, 2025 | ₱891.00 | ₱899.50 | ₱882.00 | 200K shares | ₱179.01 Million | +₱10.60 | +1.19% |
| Jul 07, 2025 | ₱880.50 | ₱888.00 | ₱873.00 | 159K shares | ₱139.66 Million | -₱4.49 | -0.51% |
| Jul 04, 2025 | ₱885.00 | ₱902.00 | ₱885.00 | 216K shares | ₱192.53 Million | -₱16.64 | -1.88% |
| Jul 03, 2025 | ₱902.00 | ₱915.00 | ₱884.00 | 359K shares | ₱324.42 Million | +₱16.33 | +1.81% |
| Jul 02, 2025 | ₱886.00 | ₱893.00 | ₱883.00 | 182K shares | ₱160.75 Million | -₱7.89 | -0.89% |
| Jul 01, 2025 | ₱894.00 | ₱894.00 | ₱873.50 | 252K shares | ₱223.38 Million | +₱22.53 | +2.52% |
| Jun 30, 2025 | ₱872.00 | ₱896.00 | ₱872.00 | 309K shares | ₱273.34 Million | -₱7.94 | -0.91% |
| Jun 27, 2025 | ₱880.00 | ₱891.00 | ₱869.50 | 297K shares | ₱261.64 Million | +₱10.12 | +1.15% |
| Jun 26, 2025 | ₱870.00 | ₱870.00 | ₱860.50 | 668K shares | ₱576.45 Million | +₱9.14 | +1.05% |
| Jun 25, 2025 | ₱861.00 | ₱868.00 | ₱858.00 | 197K shares | ₱169.25 Million | +₱1.98 | +0.23% |
| Jun 24, 2025 | ₱859.00 | ₱872.00 | ₱859.00 | 458K shares | ₱396.53 Million | +₱4.04 | +0.47% |
| Jun 23, 2025 | ₱855.00 | ₱878.00 | ₱850.00 | 89K shares | ₱75.62 Million | -₱22.40 | -2.62% |
| Jun 20, 2025 | ₱878.00 | ₱884.50 | ₱869.50 | 484K shares | ₱424.87 Million | +₱13.17 | +1.50% |
| Jun 19, 2025 | ₱865.00 | ₱870.00 | ₱860.00 | 162K shares | ₱140.13 Million | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱865.00 | ₱870.00 | ₱858.00 | 224K shares | ₱193.10 Million | -₱3.03 | -0.35% |
| Jun 17, 2025 | ₱868.00 | ₱873.00 | ₱862.50 | 207K shares | ₱179.82 Million | +₱1.04 | +0.12% |
| Jun 16, 2025 | ₱867.00 | ₱875.00 | ₱860.00 | 223K shares | ₱193.44 Million | -₱7.89 | -0.91% |
| Jun 13, 2025 | ₱875.00 | ₱880.50 | ₱871.00 | 1.28M shares | ₱1.12 Billion | -₱4.99 | -0.57% |
| Jun 11, 2025 | ₱880.00 | ₱883.50 | ₱871.00 | 289K shares | ₱254.34 Million | +₱5.02 | +0.57% |
| Jun 10, 2025 | ₱875.00 | ₱878.50 | ₱865.50 | 290K shares | ₱254.07 Million | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱875.00 | ₱876.00 | ₱850.50 | 354K shares | ₱307.42 Million | +₱25.73 | +2.94% |
| Jun 05, 2025 | ₱850.00 | ₱850.00 | ₱850.00 | 167K shares | ₱141.98 Million | -₱1.02 | -0.12% |
| Jun 04, 2025 | ₱851.00 | ₱861.00 | ₱845.50 | 217K shares | ₱185.46 Million | +₱1.02 | +0.12% |
| Jun 03, 2025 | ₱850.00 | ₱859.00 | ₱838.00 | 186K shares | ₱158.61 Million | +₱12.16 | +1.43% |
| Jun 02, 2025 | ₱838.00 | ₱850.00 | ₱835.50 | 254K shares | ₱213.13 Million | +₱3.02 | +0.36% |
| May 30, 2025 | ₱835.00 | ₱858.00 | ₱835.00 | 1.05M shares | ₱878.78 Million | -₱10.86 | -1.30% |
| May 29, 2025 | ₱846.00 | ₱852.00 | ₱846.00 | 178K shares | ₱151.09 Million | -₱4.99 | -0.59% |
| May 28, 2025 | ₱851.00 | ₱859.50 | ₱842.50 | 238K shares | ₱202.72 Million | +₱1.02 | +0.12% |
| May 27, 2025 | ₱850.00 | ₱866.50 | ₱850.00 | 296K shares | ₱251.77 Million | -₱8.93 | -1.05% |
| May 26, 2025 | ₱859.00 | ₱879.00 | ₱858.50 | 279K shares | ₱240.11 Million | -₱19.59 | -2.28% |
| May 23, 2025 | ₱879.00 | ₱879.00 | ₱863.50 | 457K shares | ₱399.67 Million | +₱14.24 | +1.62% |
| May 22, 2025 | ₱865.00 | ₱866.00 | ₱853.00 | 140K shares | ₱120.58 Million | -₱14.71 | -1.70% |
| May 21, 2025 | ₱880.00 | ₱880.00 | ₱853.00 | 117K shares | ₱101.63 Million | +₱17.34 | +1.97% |
| May 20, 2025 | ₱863.00 | ₱888.00 | ₱863.00 | 127K shares | ₱110.22 Million | -₱24.34 | -2.82% |
| May 19, 2025 | ₱888.00 | ₱888.00 | ₱875.00 | 146K shares | ₱128.93 Million | +₱13.23 | +1.49% |
| May 16, 2025 | ₱875.00 | ₱880.00 | ₱859.50 | 201K shares | ₱174.37 Million | -₱12.78 | -1.46% |
| May 15, 2025 | ₱888.00 | ₱888.00 | ₱854.00 | 230K shares | ₱200.81 Million | +₱20.42 | +2.30% |
| May 14, 2025 | ₱868.00 | ₱894.50 | ₱865.00 | 220K shares | ₱192.51 Million | -₱30.90 | -3.56% |
| May 13, 2025 | ₱900.00 | ₱906.50 | ₱888.50 | 553K shares | ₱497.42 Million | +₱16.29 | +1.81% |
| May 09, 2025 | ₱884.00 | ₱884.50 | ₱865.00 | 240K shares | ₱211.75 Million | +₱29.97 | +3.39% |
| May 08, 2025 | ₱855.00 | ₱884.50 | ₱851.50 | 199K shares | ₱172.08 Million | -₱20.52 | -2.40% |
| May 07, 2025 | ₱876.00 | ₱890.50 | ₱872.00 | 275K shares | ₱242.10 Million | -₱3.94 | -0.45% |
| May 06, 2025 | ₱880.00 | ₱882.00 | ₱862.50 | 148K shares | ₱129.84 Million | +₱10.65 | +1.21% |
| May 05, 2025 | ₱869.50 | ₱891.00 | ₱869.50 | 129K shares | ₱112.52 Million | -₱18.09 | -2.08% |
| May 02, 2025 | ₱888.00 | ₱896.00 | ₱869.00 | 440K shares | ₱389.86 Million | +₱18.38 | +2.07% |
| Apr 30, 2025 | ₱870.00 | ₱880.00 | ₱851.50 | 502K shares | ₱437.13 Million | +₱15.23 | +1.75% |
| Apr 29, 2025 | ₱855.00 | ₱855.50 | ₱830.50 | 278K shares | ₱237.33 Million | +₱5.04 | +0.59% |
| Apr 28, 2025 | ₱850.00 | ₱867.50 | ₱850.00 | 811K shares | ₱690.73 Million | -₱4.93 | -0.58% |
| Apr 25, 2025 | ₱855.00 | ₱862.00 | ₱826.00 | 481K shares | ₱409.65 Million | +₱31.12 | +3.64% |
| Apr 24, 2025 | ₱825.00 | ₱827.50 | ₱815.50 | 256K shares | ₱210.33 Million | +₱10.15 | +1.23% |
| Apr 23, 2025 | ₱815.00 | ₱819.50 | ₱812.50 | 219K shares | ₱178.70 Million | -₱4.48 | -0.55% |
| Apr 22, 2025 | ₱819.50 | ₱819.50 | ₱804.50 | 83K shares | ₱67.46 Million | +₱9.59 | +1.17% |
| Apr 21, 2025 | ₱810.00 | ₱814.00 | ₱805.00 | 61K shares | ₱49.65 Million | +₱5.02 | +0.62% |
| Apr 16, 2025 | ₱805.00 | ₱825.00 | ₱805.00 | 157K shares | ₱126.88 Million | -₱23.75 | -2.95% |
| Apr 15, 2025 | ₱829.50 | ₱829.50 | ₱802.00 | 216K shares | ₱178.01 Million | +₱14.77 | +1.78% |
| Apr 14, 2025 | ₱815.00 | ₱815.00 | ₱789.50 | 168K shares | ₱136.05 Million | +₱15.32 | +1.88% |
| Apr 11, 2025 | ₱800.00 | ₱803.00 | ₱772.00 | 837K shares | ₱669.77 Million | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱800.00 | ₱800.00 | ₱780.00 | 3.08M shares | ₱2.43 Billion | +₱53.36 | +6.67% |
| Apr 08, 2025 | ₱750.00 | ₱755.00 | ₱744.00 | 405K shares | ₱303.51 Million | +₱4.05 | +0.54% |
| Apr 07, 2025 | ₱746.00 | ₱755.00 | ₱745.00 | 578K shares | ₱432.10 Million | -₱32.53 | -4.36% |
| Apr 04, 2025 | ₱780.00 | ₱788.00 | ₱762.50 | 415K shares | ₱321.59 Million | -₱4.99 | -0.64% |
| Apr 03, 2025 | ₱785.00 | ₱795.00 | ₱780.00 | 149K shares | ₱116.95 Million | -₱6.91 | -0.88% |
| Apr 02, 2025 | ₱792.00 | ₱797.50 | ₱781.00 | 209K shares | ₱165.05 Million | +₱4.04 | +0.51% |
| Mar 31, 2025 | ₱788.00 | ₱796.50 | ₱781.00 | 428K shares | ₱338.13 Million | +₱7.09 | +0.90% |
| Mar 28, 2025 | ₱781.00 | ₱789.00 | ₱779.00 | 184K shares | ₱143.89 Million | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱781.00 | ₱792.00 | ₱779.50 | 377K shares | ₱294.52 Million | -₱5.47 | -0.70% |
| Mar 26, 2025 | ₱786.50 | ₱796.00 | ₱784.00 | 350K shares | ₱275.22 Million | -₱8.42 | -1.07% |
| Mar 25, 2025 | ₱795.00 | ₱800.50 | ₱791.00 | 175K shares | ₱139.28 Million | -₱5.01 | -0.63% |
| Mar 24, 2025 | ₱800.00 | ₱800.00 | ₱793.00 | 95K shares | ₱75.72 Million | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱800.00 | ₱802.00 | ₱795.00 | 636K shares | ₱509.03 Million | -₱9.84 | -1.23% |
| Mar 20, 2025 | ₱810.00 | ₱819.00 | ₱808.00 | 203K shares | ₱164.23 Million | +₱2.03 | +0.25% |
| Mar 19, 2025 | ₱808.00 | ₱813.00 | ₱801.00 | 232K shares | ₱187.35 Million | -₱5.01 | -0.62% |
| Mar 18, 2025 | ₱813.00 | ₱824.50 | ₱811.00 | 159K shares | ₱129.52 Million | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱813.00 | ₱828.00 | ₱813.00 | 136K shares | ₱111.72 Million | +₱5.04 | +0.62% |
| Mar 14, 2025 | ₱808.00 | ₱822.50 | ₱808.00 | 149K shares | ₱120.67 Million | -₱4.44 | -0.55% |
| Mar 13, 2025 | ₱812.50 | ₱816.50 | ₱806.00 | 161K shares | ₱130.89 Million | -₱1.46 | -0.18% |
| Mar 12, 2025 | ₱814.00 | ₱819.00 | ₱804.50 | 209K shares | ₱169.74 Million | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱814.00 | ₱838.50 | ₱801.50 | 220K shares | ₱178.59 Million | -₱11.80 | -1.45% |
| Mar 10, 2025 | ₱826.00 | ₱835.00 | ₱821.00 | 128K shares | ₱106.20 Million | +₱5.04 | +0.61% |
| Mar 07, 2025 | ₱821.00 | ₱825.00 | ₱816.00 | 110K shares | ₱90.15 Million | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱821.00 | ₱830.00 | ₱808.50 | 260K shares | ₱214.54 Million | +₱16.34 | +1.99% |
| Mar 05, 2025 | ₱805.00 | ₱823.00 | ₱805.00 | 306K shares | ₱248.46 Million | -₱2.98 | -0.37% |
| Mar 04, 2025 | ₱808.00 | ₱814.00 | ₱808.00 | 357K shares | ₱288.84 Million | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱808.00 | ₱821.50 | ₱783.00 | 333K shares | ₱269.21 Million | +₱45.41 | +5.62% |
| Feb 28, 2025 | ₱765.00 | ₱782.00 | ₱765.00 | 856K shares | ₱657.44 Million | -₱14.69 | -1.92% |
| Feb 27, 2025 | ₱780.00 | ₱790.00 | ₱776.50 | 172K shares | ₱134.47 Million | -₱1.01 | -0.13% |
| Feb 26, 2025 | ₱781.00 | ₱793.50 | ₱780.00 | 282K shares | ₱221.47 Million | +₱7.03 | +0.90% |
| Feb 25, 2025 | ₱774.00 | ₱787.00 | ₱773.50 | 359K shares | ₱278.94 Million | -₱5.96 | -0.77% |
| Feb 24, 2025 | ₱780.00 | ₱787.00 | ₱773.00 | 218K shares | ₱169.92 Million | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱780.00 | ₱785.00 | ₱778.50 | 362K shares | ₱282.40 Million | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱780.00 | ₱800.00 | ₱772.50 | 377K shares | ₱293.74 Million | -₱14.74 | -1.89% |
| Feb 19, 2025 | ₱795.00 | ₱811.00 | ₱791.50 | 264K shares | ₱210.31 Million | -₱3.02 | -0.38% |
| Feb 18, 2025 | ₱798.00 | ₱802.00 | ₱785.50 | 138K shares | ₱109.85 Million | +₱12.69 | +1.59% |
| Feb 17, 2025 | ₱785.50 | ₱830.00 | ₱783.00 | 381K shares | ₱300.31 Million | -₱33.07 | -4.21% |
| Feb 14, 2025 | ₱820.00 | ₱828.50 | ₱817.00 | 112K shares | ₱91.70 Million | -₱5.00 | -0.61% |
| Feb 13, 2025 | ₱825.00 | ₱831.00 | ₱814.50 | 171K shares | ₱140.93 Million | +₱10.64 | +1.29% |
| Feb 12, 2025 | ₱814.50 | ₱818.00 | ₱796.00 | 209K shares | ₱169.23 Million | +₱21.01 | +2.58% |
| Feb 11, 2025 | ₱794.00 | ₱803.50 | ₱780.50 | 183K shares | ₱144.46 Million | +₱1.03 | +0.13% |
| Feb 10, 2025 | ₱793.00 | ₱812.50 | ₱792.00 | 223K shares | ₱177.51 Million | -₱10.39 | -1.31% |
| Feb 07, 2025 | ₱803.50 | ₱828.50 | ₱803.50 | 262K shares | ₱212.72 Million | -₱21.86 | -2.72% |
| Feb 06, 2025 | ₱826.00 | ₱826.00 | ₱808.50 | 270K shares | ₱222.04 Million | -₱3.96 | -0.48% |
| Feb 05, 2025 | ₱830.00 | ₱834.50 | ₱792.50 | 339K shares | ₱278.71 Million | +₱46.48 | +5.60% |
| Feb 04, 2025 | ₱786.00 | ₱800.50 | ₱779.00 | 631K shares | ₱499.89 Million | +₱17.37 | +2.21% |
| Feb 03, 2025 | ₱769.00 | ₱805.00 | ₱769.00 | 787K shares | ₱611.59 Million | -₱10.84 | -1.41% |
| Jan 31, 2025 | ₱780.00 | ₱816.50 | ₱780.00 | 1.24M shares | ₱972.40 Million | -₱14.74 | -1.89% |
| Jan 30, 2025 | ₱795.00 | ₱830.00 | ₱789.00 | 334K shares | ₱267.73 Million | -₱26.08 | -3.28% |
| Jan 28, 2025 | ₱822.00 | ₱835.00 | ₱817.50 | 268K shares | ₱221.70 Million | +₱1.97 | +0.24% |
| Jan 27, 2025 | ₱820.00 | ₱851.50 | ₱820.00 | 161K shares | ₱133.77 Million | -₱24.27 | -2.96% |
| Jan 24, 2025 | ₱845.00 | ₱866.00 | ₱845.00 | 185K shares | ₱157.42 Million | -₱14.70 | -1.74% |
| Jan 23, 2025 | ₱860.00 | ₱866.50 | ₱845.00 | 218K shares | ₱186.76 Million | +₱15.31 | +1.78% |
| Jan 22, 2025 | ₱845.00 | ₱853.00 | ₱836.00 | 236K shares | ₱199.81 Million | +₱8.11 | +0.96% |
| Jan 21, 2025 | ₱837.00 | ₱842.50 | ₱826.00 | 244K shares | ₱204.56 Million | +₱7.03 | +0.84% |
| Jan 20, 2025 | ₱830.00 | ₱845.00 | ₱825.00 | 432K shares | ₱358.44 Million | -₱4.98 | -0.60% |
| Jan 17, 2025 | ₱835.00 | ₱835.00 | ₱819.00 | 435K shares | ₱359.85 Million | +₱14.28 | +1.71% |
| Jan 16, 2025 | ₱821.00 | ₱849.50 | ₱821.00 | 351K shares | ₱292.87 Million | -₱13.30 | -1.62% |
| Jan 15, 2025 | ₱834.50 | ₱850.00 | ₱833.00 | 183K shares | ₱153.43 Million | -₱3.50 | -0.42% |
| Jan 14, 2025 | ₱838.00 | ₱844.50 | ₱826.00 | 310K shares | ₱258.99 Million | +₱4.02 | +0.48% |
| Jan 13, 2025 | ₱834.00 | ₱863.00 | ₱834.00 | 364K shares | ₱307.44 Million | -₱34.53 | -4.14% |
| Jan 10, 2025 | ₱870.00 | ₱890.00 | ₱870.00 | 224K shares | ₱195.40 Million | -₱14.70 | -1.69% |
| Jan 09, 2025 | ₱885.00 | ₱889.00 | ₱870.50 | 369K shares | ₱323.86 Million | +₱4.51 | +0.51% |
| Jan 08, 2025 | ₱880.50 | ₱896.50 | ₱880.00 | 335K shares | ₱296.92 Million | -₱12.33 | -1.40% |
| Jan 07, 2025 | ₱893.00 | ₱905.00 | ₱892.50 | 222K shares | ₱198.95 Million | -₱5.98 | -0.67% |
| Jan 06, 2025 | ₱899.00 | ₱913.00 | ₱894.00 | 215K shares | ₱193.85 Million | -₱8.90 | -0.99% |
| Jan 03, 2025 | ₱908.00 | ₱910.00 | ₱886.00 | 234K shares | ₱212.62 Million | +₱9.08 | +1.00% |
| Jan 02, 2025 | ₱899.00 | ₱899.00 | ₱882.50 | 310K shares | ₱275.35 Million | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱899.00 | ₱899.00 | ₱880.50 | 421K shares | ₱375.50 Million | +₱17.35 | +1.93% |
| Dec 26, 2024 | ₱882.00 | ₱899.00 | ₱880.50 | 227K shares | ₱200.29 Million | -₱17.64 | -2.00% |
| Dec 23, 2024 | ₱900.00 | ₱900.00 | ₱878.50 | 215K shares | ₱191.98 Million | +₱17.37 | +1.93% |
| Dec 20, 2024 | ₱883.00 | ₱888.00 | ₱876.00 | 400K shares | ₱353.19 Million | +₱6.00 | +0.68% |
| Dec 19, 2024 | ₱877.00 | ₱885.00 | ₱871.50 | 198K shares | ₱173.30 Million | -₱13.77 | -1.57% |
| Dec 18, 2024 | ₱891.00 | ₱898.50 | ₱881.00 | 254K shares | ₱226.49 Million | +₱0.98 | +0.11% |
| Dec 17, 2024 | ₱890.00 | ₱890.00 | ₱873.50 | 380K shares | ₱334.89 Million | -₱9.88 | -1.11% |
| Dec 16, 2024 | ₱900.00 | ₱900.00 | ₱879.00 | 273K shares | ₱242.83 Million | +₱12.15 | +1.35% |
| Dec 13, 2024 | ₱888.00 | ₱900.00 | ₱883.50 | 134K shares | ₱118.84 Million | -₱14.74 | -1.66% |
| Dec 12, 2024 | ₱903.00 | ₱905.00 | ₱887.00 | 375K shares | ₱337.22 Million | +₱16.80 | +1.86% |
| Dec 11, 2024 | ₱886.50 | ₱904.00 | ₱883.50 | 100K shares | ₱88.66 Million | -₱13.30 | -1.50% |
| Dec 10, 2024 | ₱900.00 | ₱909.50 | ₱882.00 | 504K shares | ₱452.43 Million | +₱20.43 | +2.27% |
| Dec 09, 2024 | ₱880.00 | ₱915.00 | ₱879.00 | 318K shares | ₱280.84 Million | -₱33.70 | -3.83% |
| Dec 06, 2024 | ₱915.00 | ₱917.00 | ₱875.50 | 306K shares | ₱277.20 Million | +₱25.71 | +2.81% |
| Dec 05, 2024 | ₱890.00 | ₱890.00 | ₱878.00 | 182K shares | ₱160.93 Million | +₱7.57 | +0.85% |
| Dec 04, 2024 | ₱882.50 | ₱900.50 | ₱880.00 | 314K shares | ₱278.13 Million | -₱21.00 | -2.38% |
| Dec 03, 2024 | ₱904.00 | ₱916.00 | ₱895.00 | 296K shares | ₱267.03 Million | -₱13.83 | -1.53% |
| Dec 02, 2024 | ₱918.00 | ₱918.00 | ₱876.00 | 222K shares | ₱201.46 Million | +₱45.07 | +4.91% |
This historical data puts the recent movement of the SM stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where SM sits within its recent range.
Price & Volume Charts
Visual representation of SM historical performance for the selected period
Historical Price Chart
The chart displays SM closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SM price history for the selected period
Nov
2025
November 14, 2025
Lowest Price
₱677.00
Lowest price of ₱677.00 recorded, marking the period's minimum valuation, with a -1.88% decline on that day
Aug
2025
August 12, 2025
Highest Trading Volume
₱790.00
8.60M Shares (₱6.80B total value)
Most actively traded day with 8.60M shares (₱6.80B total value) at ₱790.00 per share, indicating peak investor activity
Apr
2025
April 10, 2025
Biggest Daily Gain
₱800.00
(+6.67%)
Single-day gain of 6.67% with ₱53.36 price increase, the largest percentage rise in this period, with 3.08M shares changing hands
Apr
2025
April 07, 2025
Biggest Daily Loss
₱746.00
(-4.36%)
Single-day loss of -4.36% with ₱32.53 price decrease, the largest percentage drop in this period, with 578K shares traded during the decline
Dec
2024
December 02, 2024
Highest Price
₱918.00
Peak price of ₱918.00 reached during this period, representing the stock's maximum value, with 222K shares traded and +4.91% price movement on that day
Historical Insights
Statistical analysis of SM price movements for the selected period
Long-Term Trend (MA200)
Bearish
SM is trading 7.38% below the 200-day Moving Average (₱798.97). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
SM showed moderate volatility with a standard deviation of 1.63% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 30, 2024 to November 30, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, SM recorded 105 positive days, 120 negative days, and 18 unchanged days, resulting in a win rate of 43.2% for the period.
Average Daily Change
-0.06%
The stock demonstrated an average daily change of -0.06%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱241.00
The trading range spread for SM was ₱241.00, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to SM by sector and industry.
Historical Price Data FAQs
Common questions about SM stock price history page
What is the SM stock price history page?
The SM stock price history page provides comprehensive historical trading data for SM Investments Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SM's 52-week trading range?
SM has traded between ₱677.00 and ₱918.00 over the past 52 weeks for SM Investments Corporation, representing a price range of 35.6%. Currently trading at ₱740.00, the stock is 9.3% above its 52-week low and 19.4% below its 52-week high.
How has SM performed year-to-date (YTD)?
Year-to-date in 2025, SM has declined 17.7% from ₱899.00 to ₱740.00 for SM Investments Corporation. The stock reached a YTD high of ₱908.00 and a low of ₱677.00.
What is SM's 50-day moving average (MA50)?
The 50-day moving average for SM Investments Corporation (SM) is ₱727.76. The stock is currently trading above this level at ₱740.00, which is 1.7% above the 50-day MA.
What is SM's 200-day moving average (MA200)?
The 200-day moving average for SM Investments Corporation (SM) is ₱798.97. The stock is currently trading below this key long-term indicator at ₱740.00, which is 7.4% below the 200-day MA.