SMC Stock Price History - San Miguel Corporation

Advanced Filters
Best Day
₱78.50
June 10, 2025
Worst Day
₱76.90
July 10, 2025
Average Volume
76.8K
Daily Average
Most Traded
492.2K
July 03, 2025
Date Close High Low Volume Value Change Change %
Jul 10, 2025 ₱76.90 ₱77.00 ₱76.80 84,780 ₱6,519,862.00 -0.10 -0.13%
Jul 09, 2025 ₱77.00 ₱77.50 ₱76.90 81,520 ₱6,282,032.00 -0.40 -0.52%
Jul 08, 2025 ₱77.40 ₱77.40 ₱76.90 49,000 ₱3,787,071.00 0.00 0.00%
Jul 07, 2025 ₱77.40 ₱77.40 ₱75.05 39,010 ₱3,001,888.00 -0.10 -0.13%
Jul 04, 2025 ₱77.50 ₱77.50 ₱77.15 56,920 ₱4,405,075.50 0.00 0.00%
Jul 03, 2025 ₱77.50 ₱77.70 ₱77.40 492,160 ₱38,141,992.00 -0.10 -0.13%
Jul 02, 2025 ₱77.60 ₱77.90 ₱77.45 60,680 ₱4,706,241.50 -0.30 -0.39%
Jul 01, 2025 ₱77.90 ₱78.00 ₱77.45 45,350 ₱3,530,030.50 -0.10 -0.13%
Jun 30, 2025 ₱78.00 ₱78.45 ₱77.65 77,590 ₱6,058,489.50 +0.35 +0.45%
Jun 27, 2025 ₱77.65 ₱78.00 ₱77.50 41,770 ₱3,244,004.50 -0.35 -0.45%
Jun 26, 2025 ₱78.00 ₱78.00 ₱77.40 82,850 ₱6,454,873.00 +0.45 +0.58%
Jun 25, 2025 ₱77.55 ₱77.80 ₱77.35 25,680 ₱1,991,835.50 0.00 0.00%
Jun 24, 2025 ₱77.55 ₱77.95 ₱77.35 55,540 ₱4,307,702.00 +0.05 +0.06%
Jun 23, 2025 ₱77.50 ₱78.00 ₱77.40 60,450 ₱4,685,501.50 -0.50 -0.64%
Jun 20, 2025 ₱78.00 ₱78.00 ₱77.80 43,530 ₱3,394,248.00 0.00 0.00%
Jun 19, 2025 ₱78.00 ₱78.10 ₱77.55 32,100 ₱2,503,395.00 0.00 0.00%
Jun 18, 2025 ₱78.00 ₱78.00 ₱77.90 36,110 ₱2,816,080.50 0.00 0.00%
Jun 17, 2025 ₱78.00 ₱78.00 ₱77.75 28,880 ₱2,250,163.00 0.00 0.00%
Jun 16, 2025 ₱78.00 ₱78.00 ₱77.60 65,610 ₱5,113,438.50 0.00 0.00%
Jun 13, 2025 ₱78.00 ₱78.00 ₱77.60 50,510 ₱3,938,023.50 0.00 0.00%
Jun 11, 2025 ₱78.00 ₱78.00 ₱77.55 87,660 ₱6,828,713.50 -0.50 -0.64%
Jun 10, 2025 ₱78.50 ₱78.85 ₱78.00 92,580 ₱7,252,707.00 -0.45 -0.57%
Advanced Filters

Narrow down the SMC 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.

Reset Filters
 
Explore the Philippine Stocks