SM Stock Price History - SM Investments Corporation
Best Day
₱905.00
July 09, 2025
Worst Day
₱816.00
July 31, 2025
Average Volume
288.7K
Daily Average
Most Traded
987.4K
July 18, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 04, 2025 | ₱821.00 | ₱831.50 | ₱820.00 | 483,820 | ₱397,392,440.00 | -12.81 | -1.56% |
| Aug 01, 2025 | ₱834.00 | ₱834.00 | ₱815.50 | 198,830 | ₱164,897,445.00 | +18.43 | +2.21% |
| Jul 31, 2025 | ₱816.00 | ₱833.00 | ₱815.50 | 267,580 | ₱218,787,730.00 | -13.79 | -1.69% |
| Jul 30, 2025 | ₱830.00 | ₱834.50 | ₱829.00 | 88,460 | ₱73,433,120.00 | 0.00 | 0.00% |
| Jul 29, 2025 | ₱830.00 | ₱839.50 | ₱829.00 | 349,470 | ₱290,219,695.00 | -11.87 | -1.43% |
| Jul 28, 2025 | ₱842.00 | ₱845.00 | ₱827.00 | 100,090 | ₱83,850,530.00 | -3.03 | -0.36% |
| Jul 25, 2025 | ₱845.00 | ₱848.00 | ₱839.00 | 70,930 | ₱59,860,095.00 | +3.04 | +0.36% |
| Jul 24, 2025 | ₱842.00 | ₱845.50 | ₱835.00 | 243,780 | ₱205,137,290.00 | +0.51 | +0.06% |
| Jul 23, 2025 | ₱841.50 | ₱845.00 | ₱828.50 | 139,210 | ₱117,002,310.00 | +13.21 | +1.57% |
| Jul 22, 2025 | ₱828.50 | ₱834.50 | ₱822.50 | 445,320 | ₱368,284,885.00 | -8.45 | -1.02% |
| Jul 21, 2025 | ₱837.00 | ₱843.50 | ₱824.50 | 314,930 | ₱263,450,970.00 | +17.91 | +2.14% |
| Jul 18, 2025 | ₱819.50 | ₱845.00 | ₱816.00 | 987,380 | ₱809,472,910.00 | -9.92 | -1.21% |
| Jul 17, 2025 | ₱829.50 | ₱848.50 | ₱827.00 | 334,450 | ₱278,077,575.00 | -15.18 | -1.83% |
| Jul 16, 2025 | ₱845.00 | ₱857.50 | ₱837.00 | 515,970 | ₱436,098,770.00 | -28.05 | -3.32% |
| Jul 15, 2025 | ₱874.00 | ₱900.00 | ₱866.00 | 368,680 | ₱323,342,715.00 | -25.26 | -2.89% |
| Jul 14, 2025 | ₱900.00 | ₱908.50 | ₱883.00 | 166,640 | ₱149,866,290.00 | +10.62 | +1.18% |
| Jul 11, 2025 | ₱889.50 | ₱906.50 | ₱887.50 | 256,130 | ₱228,084,480.00 | -7.47 | -0.84% |
| Jul 10, 2025 | ₱897.00 | ₱915.00 | ₱895.50 | 224,670 | ₱203,301,500.00 | -7.89 | -0.88% |
| Jul 09, 2025 | ₱905.00 | ₱905.00 | ₱882.00 | 147,230 | ₱132,718,160.00 | +14.21 | +1.57% |
| Jul 08, 2025 | ₱891.00 | ₱899.50 | ₱882.00 | 200,390 | ₱179,008,200.00 | +10.60 | +1.19% |
| Jul 07, 2025 | ₱880.50 | ₱888.00 | ₱873.00 | 158,640 | ₱139,662,465.00 | -4.49 | -0.51% |
Advanced Filters
Narrow down the SM historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics