SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	546.77	546.78	540.11	544.39	-	-1.11%	781,249
Sep 2, 2026	545.23	553.19	541.72	550.48	550.48	0.96%	5,029,780
Sep 1, 2026	546.48	549.88	540.85	545.22	545.22	-2.05%	5,934,378
Aug 31, 2026	554.38	558.43	552.79	556.63	556.63	0.64%	4,244,655
Aug 28, 2026	568.72	570.12	552.30	553.11	553.11	-3.47%	6,226,730
Aug 27, 2026	569.37	573.21	562.54	573.00	573.00	3.10%	6,563,351
Aug 26, 2026	554.47	557.78	550.54	555.77	555.77	-0.01%	3,864,963
Aug 25, 2026	555.38	560.38	550.66	555.82	555.82	1.65%	6,046,222
Aug 24, 2026	554.18	554.18	540.75	546.80	546.80	-2.43%	7,743,315
Aug 21, 2026	569.44	569.44	556.10	560.42	560.42	-0.40%	9,619,330
Aug 20, 2026	559.38	566.00	557.26	562.65	562.65	0.31%	6,240,638
Aug 19, 2026	575.06	576.84	556.32	560.92	560.92	-1.55%	8,713,301
Aug 18, 2026	574.36	577.76	562.63	569.77	569.77	-4.09%	11,364,389
Aug 17, 2026	593.72	600.37	591.50	594.07	594.07	1.06%	7,700,538
Aug 14, 2026	587.51	590.33	581.87	587.82	587.82	-0.22%	5,524,295
Aug 13, 2026	586.38	597.95	585.01	589.12	589.12	0.73%	6,785,984
Aug 12, 2026	590.55	590.57	583.79	584.83	584.83	2.08%	7,414,056
Aug 11, 2026	578.57	578.60	569.17	572.93	572.93	0.62%	5,028,983
Aug 10, 2026	585.99	586.24	569.20	569.41	569.41	-2.28%	6,476,713
Aug 7, 2026	583.58	586.09	572.32	582.70	582.70	1.96%	6,505,032
Aug 6, 2026	565.48	580.43	559.56	571.48	571.48	0.31%	6,231,651
Aug 5, 2026	574.41	585.00	568.38	569.70	569.70	-1.04%	6,209,431
Aug 4, 2026	564.29	578.63	562.28	575.71	575.71	5.55%	9,566,210
Aug 3, 2026	530.43	548.49	524.77	545.46	545.46	0.91%	7,283,763
Jul 31, 2026	557.50	561.44	535.24	540.53	540.53	0.30%	14,673,890
Jul 30, 2026	529.86	544.64	524.56	538.90	538.90	6.88%	14,175,001
Jul 29, 2026	525.99	532.17	503.63	504.22	504.22	-4.79%	19,440,901
Jul 28, 2026	531.65	535.94	518.25	529.60	529.60	-3.45%	18,429,041
Jul 27, 2026	565.94	567.62	535.31	548.55	548.55	-2.25%	38,682,157
Jul 24, 2026	574.43	578.52	556.49	561.19	561.19	-3.27%	19,156,403
Jul 23, 2026	577.20	586.89	574.00	580.17	580.17	-1.15%	7,963,219
Jul 22, 2026	571.35	592.01	571.35	586.91	586.91	0.48%	5,249,661
Jul 21, 2026	580.96	586.00	572.05	584.08	584.08	4.52%	7,129,768
Jul 20, 2026	568.78	572.77	557.24	558.83	558.83	0.41%	6,962,563
Jul 17, 2026	547.94	567.41	536.81	556.53	556.53	-2.18%	22,083,883
Jul 16, 2026	575.75	581.84	564.45	568.92	568.92	-3.70%	12,353,271
Jul 15, 2026	606.88	606.88	573.72	590.77	590.77	-1.59%	11,020,779
Jul 14, 2026	608.90	608.90	590.38	600.31	600.31	2.51%	7,581,088
Jul 13, 2026	598.01	599.36	583.09	585.62	585.62	-4.16%	8,736,478
Jul 10, 2026	600.87	615.05	595.84	611.03	611.03	0.54%	6,608,365
Jul 9, 2026	615.48	618.17	604.70	607.73	607.73	2.48%	9,045,101
Jul 8, 2026	575.33	595.00	575.04	593.00	593.00	1.99%	9,521,328
Jul 7, 2026	580.02	585.97	566.83	581.45	581.45	-3.78%	14,619,227
Jul 6, 2026	607.05	618.21	604.05	604.30	604.30	2.03%	9,820,715
Jul 2, 2026	622.58	627.70	582.60	592.29	592.29	-4.54%	21,334,058
Jul 1, 2026	634.35	639.89	618.62	620.46	620.46	-5.40%	13,424,666
Jun 30, 2026	636.07	659.74	634.60	655.89	655.89	3.78%	9,406,890
Jun 29, 2026	615.03	633.26	596.17	631.98	631.98	3.33%	10,473,943
Jun 26, 2026	616.79	621.71	609.00	611.61	611.61	-3.97%	12,728,345
Jun 25, 2026	649.37	650.03	613.93	636.88	636.88	2.90%	14,909,351