SMHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	56.60	56.60	54.48	54.76	54.76	-5.29%	33,521
Jul 15, 2026	58.00	58.23	57.10	57.82	57.82	-5.10%	92,167
Jul 14, 2026	61.34	61.34	60.66	60.93	60.93	5.05%	20,613
Jul 13, 2026	58.50	58.50	57.90	58.00	58.00	-5.37%	35,886
Jul 10, 2026	61.07	61.43	60.54	61.29	61.29	-4.71%	59,301
Jul 9, 2026	64.89	64.95	63.82	64.32	64.32	9.03%	63,843
Jul 8, 2026	59.45	59.85	58.50	58.99	58.99	-0.54%	39,823
Jul 7, 2026	59.50	59.58	58.95	59.32	59.32	-0.13%	12,572
Jul 6, 2026	59.01	59.66	59.01	59.39	59.39	-0.09%	102,066
Jul 2, 2026	63.05	63.48	59.16	59.44	59.44	-8.93%	190,409
Jul 1, 2026	66.01	66.01	64.10	65.27	65.27	-3.66%	65,304
Jun 30, 2026	67.70	68.69	67.41	67.75	67.75	3.50%	49,596
Jun 29, 2026	65.01	65.55	64.39	65.46	65.46	3.02%	2,809,105
Jun 26, 2026	63.31	63.74	62.88	63.54	63.54	-2.73%	50,231
Jun 25, 2026	65.44	65.56	64.55	65.32	65.32	7.34%	81,367