Summit Therapeutics PLC (SMMT) Historical Stock Data
17.87 ↓0.53 (-2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMMT is down -1.14% a day on average. There have been 9 days where Summit Therapeutics PLC closed green and 21 days where SMMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.13 | 17.87 | ↓$0.25 (-1.41%) | 17.71 | 18.60 | 6.60M |
| 2024-12-19 | 17.50 | 18.40 | ↑$0.90 (5.14%) | 17.31 | 18.58 | 2.50M |
| 2024-12-18 | 18.87 | 16.98 | ↓$1.89 (-10.02%) | 16.83 | 19.03 | 2.24M |
| 2024-12-17 | 18.68 | 18.57 | ↓$0.11 (-0.59%) | 18.48 | 19.18 | 2M |
| 2024-12-16 | 18.00 | 18.68 | ↑$0.68 (3.78%) | 17.82 | 18.99 | 2.38M |
| 2024-12-13 | 18.08 | 17.83 | ↓$0.25 (-1.38%) | 17.80 | 18.57 | 1.41M |
| 2024-12-12 | 18.50 | 17.87 | ↓$0.63 (-3.41%) | 17.85 | 19.00 | 1.60M |
| 2024-12-11 | 18.84 | 18.77 | ↓$0.07 (-0.37%) | 18.39 | 19.25 | 1.79M |
| 2024-12-10 | 18.77 | 17.97 | ↓$0.80 (-4.26%) | 17.86 | 18.77 | 1.39M |
| 2024-12-09 | 18.89 | 18.66 | ↓$0.23 (-1.22%) | 18.22 | 19.50 | 1.52M |
| 2024-12-06 | 17.61 | 18.54 | ↑$0.93 (5.28%) | 17.61 | 19.29 | 2.17M |
| 2024-12-05 | 17.50 | 17.52 | ↑$0.02 (0.11%) | 16.90 | 17.55 | 1.70M |
| 2024-12-04 | 17.74 | 17.60 | ↓$0.14 (-0.79%) | 17.16 | 17.84 | 1.91M |
| 2024-12-03 | 18.50 | 17.77 | ↓$0.73 (-3.95%) | 16.52 | 18.50 | 3.86M |
| 2024-12-02 | 18.50 | 18.49 | ↓$0.01 (-0.05%) | 18.06 | 18.85 | 2.04M |
| 2024-11-29 | 19.09 | 18.46 | ↓$0.63 (-3.30%) | 18.40 | 19.14 | 0.91M |
| 2024-11-27 | 19.49 | 18.94 | ↓$0.55 (-2.82%) | 18.76 | 19.52 | 1.37M |
| 2024-11-26 | 19.06 | 19.20 | ↑$0.14 (0.73%) | 18.88 | 19.54 | 1.27M |
| 2024-11-25 | 19.25 | 19.19 | ↓$0.06 (-0.31%) | 18.60 | 19.53 | 2.78M |
| 2024-11-22 | 18.50 | 19.00 | ↑$0.50 (2.70%) | 18.50 | 19.44 | 1.48M |
| 2024-11-21 | 18.74 | 18.42 | ↓$0.32 (-1.71%) | 18.03 | 19.14 | 2M |
| 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 |
Create an account or log in to view more rows.
$SMMT Awaiting buy signal..
$SMMT starting to gap up a little
$SMMT now I buy
$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.