SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	394.84	394.84	392.71	392.98	-	-0.49%	294,769
Mar 19, 2026	384.00	397.53	381.44	394.92	394.92	0.32%	12,546,801
Mar 18, 2026	396.96	399.69	393.47	393.67	393.67	-0.81%	8,236,176
Mar 17, 2026	397.16	397.61	393.22	396.88	396.88	0.75%	6,490,719
Mar 16, 2026	395.14	399.48	392.64	393.92	393.92	1.70%	10,259,114
Mar 13, 2026	392.32	396.33	386.07	387.33	387.33	-0.21%	7,568,529
Mar 12, 2026	395.46	396.06	386.74	388.13	388.13	-3.22%	9,719,723
Mar 11, 2026	400.01	404.39	398.69	401.03	401.03	0.93%	5,972,829
Mar 10, 2026	394.00	403.88	394.00	397.33	397.33	0.75%	13,509,799
Mar 9, 2026	375.76	395.36	374.16	394.37	394.37	3.63%	16,235,653
Mar 6, 2026	384.97	392.67	378.53	380.56	380.56	-3.74%	12,325,978
Mar 5, 2026	396.06	401.11	386.75	395.35	395.35	-0.94%	11,739,952
Mar 4, 2026	396.25	401.23	393.10	399.10	399.10	2.06%	8,665,671
Mar 3, 2026	391.36	394.54	385.93	391.06	391.06	-3.77%	13,662,850
Mar 2, 2026	397.25	407.36	396.92	406.39	406.39	-	11,457,013
Feb 27, 2026	403.26	409.24	401.88	406.37	406.37	-1.37%	9,018,644
Feb 26, 2026	423.72	423.72	405.56	412.01	412.01	-3.32%	14,658,225
Feb 25, 2026	424.35	427.94	423.68	426.16	426.16	1.67%	7,502,290
Feb 24, 2026	417.22	421.67	411.67	419.16	419.16	1.52%	7,779,378
Feb 23, 2026	413.57	417.70	409.28	412.88	412.88	-0.52%	5,829,851
Feb 20, 2026	407.66	416.83	407.18	415.03	415.03	1.18%	5,681,626
Feb 19, 2026	408.71	411.00	405.56	410.20	410.20	-0.57%	4,008,278
Feb 18, 2026	411.44	417.04	408.72	412.55	412.55	1.24%	5,770,821
Feb 17, 2026	402.71	410.87	397.77	407.51	407.51	-0.05%	7,266,580
Feb 13, 2026	408.15	412.07	402.49	407.72	407.72	0.40%	6,463,801
Feb 12, 2026	418.33	420.04	405.28	406.11	406.11	-2.09%	7,291,134
Feb 11, 2026	413.84	418.08	406.36	414.78	414.78	2.48%	6,148,005
Feb 10, 2026	408.18	408.80	401.83	404.76	404.76	-0.46%	5,405,638
Feb 9, 2026	398.91	409.69	397.00	406.65	406.65	1.24%	5,806,046
Feb 6, 2026	389.20	403.08	387.19	401.65	401.65	5.40%	13,335,066
Feb 5, 2026	379.14	388.08	375.56	381.07	381.07	-0.25%	11,952,118
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
Jan 27, 2026	403.90	409.39	402.21	407.25	407.25	2.11%	6,145,564
Jan 26, 2026	398.40	400.74	396.22	398.82	398.82	-0.32%	4,326,866
Jan 23, 2026	400.50	403.09	397.53	400.09	400.09	-0.68%	5,869,514
Jan 22, 2026	408.18	408.73	401.57	402.82	402.82	0.22%	5,462,581
Jan 21, 2026	394.75	405.88	393.37	401.93	401.93	2.96%	8,754,595
Jan 20, 2026	393.16	397.16	389.43	390.39	390.39	-2.50%	7,158,534
Jan 16, 2026	402.85	405.31	398.42	400.39	400.39	1.00%	5,485,939
Jan 15, 2026	401.07	403.62	396.12	396.41	396.41	2.08%	9,948,083
Jan 14, 2026	388.96	389.34	383.81	388.35	388.35	-0.81%	6,696,503
Jan 13, 2026	392.27	396.10	390.38	391.53	391.53	0.22%	5,281,595
Jan 12, 2026	385.67	391.98	385.67	390.66	390.66	0.37%	5,532,026
Jan 9, 2026	382.28	390.88	380.08	389.22	389.22	2.70%	6,490,839
Jan 8, 2026	384.56	384.74	375.86	378.98	378.98	-1.57%	5,724,015