SMHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	40.86	41.34	40.64	40.95	40.95	0.48%	39,939
Oct 8, 2026	41.41	41.41	40.69	40.76	40.76	-5.94%	17,708
Oct 7, 2026	43.15	43.37	43.01	43.33	43.33	-0.59%	4,812
Oct 6, 2026	43.75	43.86	43.57	43.59	43.59	-0.55%	5,744
Oct 5, 2026	43.58	43.83	43.58	43.83	43.83	1.42%	3,789
Oct 2, 2026	43.64	43.65	43.02	43.21	43.21	-0.37%	17,584
Oct 1, 2026	43.05	43.46	43.02	43.37	43.37	-0.09%	7,787
Sep 30, 2026	43.63	43.63	43.38	43.41	43.41	-3.06%	9,945
Sep 29, 2026	44.86	45.00	44.74	44.78	44.78	1.12%	5,988
Sep 28, 2026	44.52	44.52	44.00	44.28	44.28	-5.44%	15,426
Sep 25, 2026	46.79	46.88	46.65	46.83	46.83	-0.29%	10,466
Sep 24, 2026	46.85	47.01	46.68	46.96	46.96	-1.85%	8,731
Sep 23, 2026	47.97	47.99	47.75	47.85	47.85	-2.27%	8,295
Sep 22, 2026	48.50	48.96	48.50	48.96	48.96	0.04%	9,459
Sep 21, 2026	48.53	48.98	48.49	48.94	48.94	1.73%	25,774
Sep 18, 2026	47.76	48.14	47.76	48.11	48.11	2.60%	30,385
Sep 17, 2026	46.81	46.95	46.74	46.89	46.89	0.54%	21,562
Sep 16, 2026	46.77	46.95	46.42	46.64	46.64	4.22%	27,587
Sep 15, 2026	44.95	44.95	44.72	44.75	44.75	1.61%	14,119
Sep 14, 2026	44.09	44.19	43.93	44.04	44.04	-3.08%	96,543
Sep 11, 2026	45.48	45.56	45.28	45.44	45.44	0.93%	6,390
Sep 10, 2026	45.27	45.34	45.02	45.02	45.02	-2.06%	15,906
Sep 9, 2026	45.81	46.30	45.81	45.97	45.97	0.04%	12,792
Sep 8, 2026	45.81	46.13	45.81	45.95	45.95	2.81%	8,019
Sep 4, 2026	44.56	44.83	44.38	44.70	44.70	-1.29%	37,478
Sep 3, 2026	45.08	45.36	44.80	45.28	45.28	-0.97%	14,410
Sep 2, 2026	45.71	45.74	45.56	45.72	45.72	-0.37%	3,955
Sep 1, 2026	46.05	46.12	45.80	45.89	45.89	-3.25%	11,717
Aug 31, 2026	47.54	47.60	47.34	47.43	47.43	1.94%	10,367
Aug 28, 2026	47.12	47.12	46.49	46.53	46.53	-2.34%	23,695
Aug 27, 2026	47.91	47.95	47.39	47.65	47.65	3.33%	39,622
Aug 26, 2026	46.19	46.19	46.00	46.11	46.11	0.70%	2,619
Aug 25, 2026	45.54	45.98	45.54	45.79	45.79	1.12%	38,399
Aug 24, 2026	45.94	45.94	45.16	45.28	45.28	-4.86%	18,428
Aug 21, 2026	47.95	47.95	47.37	47.59	47.59	0.64%	15,048
Aug 20, 2026	47.19	47.32	46.71	47.28	47.28	-0.22%	14,272
Aug 19, 2026	48.05	48.73	47.30	47.39	47.39	-6.32%	31,432
Aug 18, 2026	51.22	51.22	50.49	50.59	50.59	-3.16%	15,984
Aug 17, 2026	51.74	52.32	51.74	52.24	52.24	5.17%	31,070
Aug 14, 2026	49.85	49.85	49.56	49.67	49.67	0.71%	19,100
Aug 13, 2026	49.45	49.74	49.31	49.32	49.32	-2.32%	19,200
Aug 12, 2026	50.21	50.78	50.21	50.49	50.49	3.04%	18,532
Aug 11, 2026	49.03	49.04	48.85	49.00	49.00	-0.33%	9,247
Aug 10, 2026	50.00	50.00	49.09	49.16	49.16	-2.39%	52,377
Aug 7, 2026	50.40	50.41	50.07	50.37	50.37	3.64%	55,735
Aug 6, 2026	48.46	48.95	48.46	48.60	48.60	2.82%	25,961
Aug 5, 2026	47.23	47.52	47.17	47.26	47.26	3.44%	15,240
Aug 4, 2026	44.21	45.82	44.21	45.69	45.69	5.89%	27,135
Aug 3, 2026	43.05	43.25	42.79	43.15	43.15	-1.95%	23,171
Jul 31, 2026	45.24	45.24	44.01	44.01	44.01	-2.54%	44,453