SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	423.17	428.20	422.63	428.83	-	1.40%	2,450,562
Apr 8, 2026	423.16	424.99	414.99	422.92	422.92	5.76%	10,051,086
Apr 7, 2026	394.71	400.09	389.64	399.90	399.90	0.99%	6,447,305
Apr 6, 2026	393.75	397.10	391.90	395.98	395.98	0.93%	4,132,495
Apr 2, 2026	378.07	393.50	378.00	392.32	392.32	0.09%	8,454,926
Apr 1, 2026	388.26	396.63	386.38	391.97	391.97	2.24%	10,672,881
Mar 31, 2026	368.74	383.50	368.10	383.40	383.40	5.76%	13,834,948
Mar 30, 2026	377.62	379.24	359.86	362.53	362.53	-3.13%	12,198,183
Mar 27, 2026	377.79	381.31	373.01	374.25	374.25	-1.73%	11,811,407
Mar 26, 2026	391.92	392.68	380.30	380.84	380.84	-4.56%	14,806,234
Mar 25, 2026	398.36	402.50	395.74	399.02	399.02	1.12%	7,388,665
Mar 24, 2026	388.03	396.88	387.62	394.59	394.59	0.83%	6,177,166
Mar 23, 2026	393.36	399.28	389.44	391.36	391.36	1.72%	12,742,293
Mar 20, 2026	394.11	395.73	380.87	384.74	384.74	-2.58%	12,846,845
Mar 19, 2026	384.00	397.53	381.44	394.92	394.92	0.32%	12,674,826
Mar 18, 2026	396.96	399.69	393.47	393.67	393.67	-0.81%	8,372,417
Mar 17, 2026	397.16	397.61	393.22	396.88	396.88	0.75%	6,646,252
Mar 16, 2026	395.14	399.48	392.64	393.92	393.92	1.70%	10,317,560
Mar 13, 2026	392.32	396.33	386.07	387.33	387.33	-0.21%	7,636,079
Mar 12, 2026	395.46	396.06	386.74	388.13	388.13	-3.22%	9,845,227
Mar 11, 2026	400.01	404.39	398.69	401.03	401.03	0.93%	6,024,928
Mar 10, 2026	394.00	403.88	394.00	397.33	397.33	0.75%	13,687,716
Mar 9, 2026	375.76	395.36	374.16	394.37	394.37	3.63%	16,338,100
Mar 6, 2026	384.97	392.67	378.53	380.56	380.56	-3.74%	12,423,222
Mar 5, 2026	396.06	401.11	386.75	395.35	395.35	-0.94%	11,793,743
Mar 4, 2026	396.25	401.23	393.10	399.10	399.10	2.06%	8,767,199
Mar 3, 2026	391.36	394.54	385.93	391.06	391.06	-3.77%	13,768,923
Mar 2, 2026	397.25	407.36	396.92	406.39	406.39	-	11,490,174
Feb 27, 2026	403.26	409.24	401.88	406.37	406.37	-1.37%	9,049,053
Feb 26, 2026	423.72	423.72	405.56	412.01	412.01	-3.32%	14,811,315
Feb 25, 2026	424.35	427.94	423.68	426.16	426.16	1.67%	7,714,452
Feb 24, 2026	417.22	421.67	411.67	419.16	419.16	1.52%	7,828,860
Feb 23, 2026	413.57	417.70	409.28	412.88	412.88	-0.52%	5,842,756
Feb 20, 2026	407.66	416.83	407.18	415.03	415.03	1.18%	5,715,805
Feb 19, 2026	408.71	411.00	405.56	410.20	410.20	-0.57%	4,056,441
Feb 18, 2026	411.44	417.04	408.72	412.55	412.55	1.24%	5,839,869
Feb 17, 2026	402.71	410.87	397.77	407.51	407.51	-0.05%	7,312,702
Feb 13, 2026	408.15	412.07	402.49	407.72	407.72	0.40%	6,481,565
Feb 12, 2026	418.33	420.04	405.28	406.11	406.11	-2.09%	7,379,088
Feb 11, 2026	413.84	418.08	406.36	414.78	414.78	2.48%	6,211,177
Feb 10, 2026	408.18	408.80	401.83	404.76	404.76	-0.46%	5,645,261
Feb 9, 2026	398.91	409.69	397.00	406.65	406.65	1.24%	5,915,243
Feb 6, 2026	389.20	403.08	387.19	401.65	401.65	5.40%	13,460,264
Feb 5, 2026	379.14	388.08	375.56	381.07	381.07	-0.25%	12,007,770
Feb 4, 2026	394.67	396.71	374.24	382.02	382.02	-3.94%	16,908,468
Feb 3, 2026	411.03	412.58	390.52	397.68	397.68	-2.52%	12,188,626
Feb 2, 2026	398.86	412.04	398.43	407.97	407.97	1.12%	5,946,327
Jan 30, 2026	411.28	416.64	400.58	403.46	403.46	-3.37%	9,029,033
Jan 29, 2026	417.44	420.60	403.17	417.52	417.52	0.21%	9,352,480
Jan 28, 2026	415.34	418.49	413.13	416.63	416.63	2.30%	7,641,913