SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	561.02	568.66	557.62	562.46	-	-0.39%	3,799,882
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
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