SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	580.76	598.73	570.56	576.26	-	-2.50%	8,932,060
Jun 9, 2026	609.48	613.69	554.66	591.01	591.01	-1.20%	19,877,240
Jun 8, 2026	597.21	606.20	588.54	598.16	598.16	5.00%	13,309,796
Jun 5, 2026	605.09	607.00	569.69	569.69	569.69	-9.22%	21,745,164
Jun 4, 2026	613.00	634.78	604.61	627.53	627.53	-1.63%	9,994,345
Jun 3, 2026	640.80	642.77	623.91	637.90	637.90	0.90%	9,821,367
Jun 2, 2026	619.60	632.57	614.47	632.21	632.21	4.01%	7,912,205
Jun 1, 2026	596.10	613.43	593.09	607.81	607.81	1.48%	8,513,464
May 29, 2026	606.03	611.79	597.12	598.93	598.93	-0.15%	7,235,173
May 28, 2026	595.81	604.74	587.31	599.83	599.83	0.73%	7,498,538
May 27, 2026	611.94	612.30	584.93	595.50	595.50	-1.10%	11,113,420
May 26, 2026	591.58	603.97	589.10	602.14	602.14	4.48%	9,872,740
May 22, 2026	574.27	582.50	572.86	576.32	576.32	1.49%	7,427,873
May 21, 2026	561.02	570.60	557.62	567.88	567.88	0.57%	7,926,951
May 20, 2026	552.75	564.72	551.65	564.66	564.66	3.81%	8,634,830
May 19, 2026	534.94	553.34	527.87	543.96	543.96	-0.40%	11,741,627
May 18, 2026	565.48	567.21	536.87	546.16	546.16	-1.83%	12,197,481
May 15, 2026	560.31	565.88	552.91	556.34	556.34	-3.80%	13,009,610
May 14, 2026	570.84	581.17	567.75	578.34	578.34	1.03%	8,458,691
May 13, 2026	571.80	576.20	560.12	572.46	572.46	2.00%	9,586,693
May 12, 2026	565.01	570.40	542.67	561.25	561.25	-2.61%	17,720,787
May 11, 2026	570.26	578.06	566.80	576.31	576.31	1.72%	12,680,940
May 8, 2026	551.58	566.79	549.00	566.54	566.54	4.90%	8,553,714
May 7, 2026	545.77	549.70	535.92	540.10	540.10	-1.76%	10,905,154
May 6, 2026	537.77	549.88	532.35	549.76	549.76	5.18%	15,262,913
May 5, 2026	515.38	526.20	514.12	522.69	522.69	3.14%	8,624,608
May 4, 2026	512.47	513.15	501.15	506.79	506.79	-0.59%	6,867,462
May 1, 2026	504.21	511.99	502.25	509.82	509.82	0.61%	5,308,292
Apr 30, 2026	504.71	507.79	495.02	506.72	506.72	1.43%	8,401,642
Apr 29, 2026	496.35	499.58	492.34	499.58	499.58	1.70%	6,007,909
Apr 28, 2026	488.19	496.66	483.29	491.21	491.21	-2.97%	12,664,811
Apr 27, 2026	509.19	510.10	497.75	506.26	506.26	-0.04%	9,040,153
Apr 24, 2026	499.51	509.59	495.46	506.44	506.44	5.10%	12,614,318
Apr 23, 2026	480.40	488.08	475.19	481.85	481.85	1.05%	10,619,719
Apr 22, 2026	471.05	477.42	467.17	476.83	476.83	2.62%	7,835,173
Apr 21, 2026	466.29	468.43	462.24	464.66	464.66	0.15%	5,598,577
Apr 20, 2026	464.64	465.74	458.65	463.96	463.96	-0.04%	3,935,098
Apr 17, 2026	462.80	464.58	459.50	464.16	464.16	2.06%	7,184,643
Apr 16, 2026	450.73	457.09	447.77	454.80	454.80	0.40%	6,450,664
Apr 15, 2026	450.70	453.33	435.15	453.00	453.00	0.22%	9,155,668
Apr 14, 2026	448.00	452.10	444.24	452.00	452.00	1.95%	6,932,448
Apr 13, 2026	434.75	443.64	433.60	443.34	443.34	1.48%	6,549,794
Apr 10, 2026	434.45	441.54	434.45	436.88	436.88	1.53%	11,224,186
Apr 9, 2026	423.17	430.65	422.63	430.31	430.31	1.75%	6,018,201
Apr 8, 2026	423.16	424.99	414.99	422.92	422.92	5.76%	10,184,264
Apr 7, 2026	394.71	400.09	389.64	399.90	399.90	0.99%	6,672,538
Apr 6, 2026	393.75	397.10	391.90	395.98	395.98	0.93%	4,186,120
Apr 2, 2026	378.07	393.50	378.00	392.32	392.32	0.09%	8,505,833
Apr 1, 2026	388.26	396.63	386.38	391.97	391.97	2.24%	10,805,350
Mar 31, 2026	368.74	383.50	368.10	383.40	383.40	5.76%	13,834,948