Summit Therapeutics PLC (SMMT) Historical Stock Data
18.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMMT is up 0.05% a day on average. There have been 15 days where Summit Therapeutics PLC closed green and 15 days where SMMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.96 | 18.62 | ↓$1.34 (-6.71%) | 18.31 | 19.97 | 1.77M |
| 2024-11-19 | 18.72 | 20.00 | ↑$1.28 (6.84%) | 18.50 | 20.14 | 1.30M |
| 2024-11-18 | 18.36 | 18.98 | ↑$0.62 (3.38%) | 18.11 | 19.25 | 1.38M |
| 2024-11-15 | 19.45 | 18.31 | ↓$1.14 (-5.86%) | 18.23 | 19.45 | 2.10M |
| 2024-11-14 | 19.88 | 19.45 | ↓$0.43 (-2.16%) | 19.37 | 20.15 | 1.81M |
| 2024-11-13 | 21.27 | 19.47 | ↓$1.80 (-8.46%) | 19.43 | 21.74 | 1.90M |
| 2024-11-12 | 21.56 | 20.76 | ↓$0.80 (-3.71%) | 20.74 | 22.25 | 1.82M |
| 2024-11-11 | 21.90 | 21.77 | ↓$0.13 (-0.59%) | 21.42 | 22.53 | 2.13M |
| 2024-11-08 | 21.21 | 21.41 | ↑$0.20 (0.94%) | 20.72 | 21.83 | 1.73M |
| 2024-11-07 | 21.16 | 21.10 | ↓$0.06 (-0.28%) | 20.26 | 21.68 | 2.28M |
| 2024-11-06 | 20.16 | 20.89 | ↑$0.73 (3.62%) | 19.01 | 20.96 | 2.28M |
| 2024-11-05 | 20.05 | 20.39 | ↑$0.34 (1.70%) | 19.70 | 20.55 | 1.38M |
| 2024-11-04 | 19.41 | 19.96 | ↑$0.55 (2.83%) | 18.80 | 20.56 | 1.90M |
| 2024-11-01 | 18.97 | 18.99 | ↑$0.02 (0.11%) | 18.62 | 19.77 | 2.30M |
| 2024-10-31 | 18.73 | 18.59 | ↓$0.14 (-0.75%) | 18.10 | 19.42 | 2.26M |
| 2024-10-30 | 21.00 | 18.65 | ↓$2.35 (-11.19%) | 18.60 | 21.18 | 3.84M |
| 2024-10-29 | 21.76 | 21.83 | ↑$0.07 (0.32%) | 21.11 | 22.30 | 2.31M |
| 2024-10-28 | 21.45 | 22.24 | ↑$0.79 (3.68%) | 21.26 | 22.90 | 2.71M |
| 2024-10-25 | 19.68 | 21.26 | ↑$1.58 (8.03%) | 19.68 | 21.54 | 2.53M |
| 2024-10-24 | 20.10 | 19.46 | ↓$0.64 (-3.18%) | 19.43 | 20.75 | 1.41M |
| 2024-10-23 | 20.40 | 20.03 | ↓$0.37 (-1.81%) | 19.35 | 20.56 | 2.10M |
| 2024-10-22 | 20.41 | 20.59 | ↑$0.18 (0.88%) | 20.20 | 20.91 | 0.99M |
| 2024-10-21 | 21.15 | 20.50 | ↓$0.65 (-3.07%) | 20.42 | 22.19 | 1.75M |
| 2024-10-18 | 21.58 | 21.21 | ↓$0.37 (-1.71%) | 20.78 | 21.93 | 2.16M |
| 2024-10-17 | 23.45 | 21.57 | ↓$1.88 (-8.02%) | 21.48 | 23.78 | 3.21M |
| 2024-10-16 | 21.94 | 23.46 | ↑$1.53 (6.95%) | 21.86 | 24.56 | 4.67M |
| 2024-10-15 | 20.00 | 21.84 | ↑$1.84 (9.20%) | 20.00 | 21.98 | 3.09M |
| 2024-10-14 | 19.55 | 20.25 | ↑$0.70 (3.58%) | 19.55 | 20.70 | 2.76M |
| 2024-10-11 | 18.50 | 19.95 | ↑$1.45 (7.84%) | 18.27 | 19.98 | 2.31M |
| 2024-10-10 | 18.80 | 18.61 | ↓$0.19 (-1.01%) | 18.45 | 19.13 | 1.69M |
Create an account or log in to view more rows.
$SMMT lets see if it can hold the line
$SMMT cup and handle dont play
$SMMT what happens?
$SMMT let’s buy NOW!!!
$SMMT I bought the dip
$SMMT Green by EOD guarentee
$SMMT has just been halted from trading.
$SMMT has just been halted from trading due to volatility.
$SMMT has just been halted from trading due to volatility.
$SMMT has just been halted from trading.