BIT:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	57.98	58.06	57.21	57.39	-	-3.87%	11,796
Apr 1, 2026	58.53	59.70	57.95	59.70	59.70	5.98%	105,147
Mar 31, 2026	55.42	56.54	55.18	56.33	56.33	0.43%	47,491
Mar 30, 2026	57.18	57.90	55.66	56.09	56.09	-2.27%	77,512
Mar 27, 2026	58.21	58.22	56.90	57.39	57.39	-2.11%	94,509
Mar 26, 2026	60.30	60.30	58.47	58.63	58.63	-3.52%	32,481
Mar 25, 2026	60.83	61.16	60.05	60.77	60.77	1.32%	56,092
Mar 24, 2026	59.73	60.33	58.80	59.98	59.98	0.76%	154,146
Mar 23, 2026	58.00	60.73	57.76	59.53	59.53	0.71%	242,017
Mar 20, 2026	60.31	60.49	59.03	59.11	59.11	-1.27%	37,633
Mar 19, 2026	60.18	60.18	58.58	59.87	59.87	-1.74%	48,429
Mar 18, 2026	61.45	61.64	60.50	60.93	60.93	0.88%	46,606
Mar 17, 2026	59.99	60.73	59.72	60.40	60.40	-0.48%	31,046
Mar 16, 2026	60.08	60.96	59.89	60.69	60.69	1.78%	43,686
Mar 13, 2026	59.13	60.64	59.00	59.63	59.63	0.05%	16,746
Mar 12, 2026	60.72	60.82	58.96	59.60	59.60	-2.21%	24,194
Mar 11, 2026	60.34	61.23	59.83	60.95	60.95	0.74%	25,298
Mar 10, 2026	59.71	60.74	59.15	60.50	60.50	3.58%	87,104
Mar 9, 2026	56.18	58.41	55.95	58.41	58.41	-0.78%	94,030
Mar 6, 2026	60.06	60.16	58.03	58.87	58.87	-2.14%	77,374
Mar 5, 2026	60.39	60.84	59.87	60.16	60.16	0.02%	25,033
Mar 4, 2026	58.44	60.38	58.34	60.15	60.15	1.67%	117,510
Mar 3, 2026	59.92	59.97	58.42	59.16	59.16	-2.50%	110,201
Mar 2, 2026	59.51	60.94	59.28	60.68	60.68	-0.23%	135,538
Feb 27, 2026	61.43	61.43	60.00	60.82	60.82	-1.01%	74,889
Feb 26, 2026	63.70	63.89	60.51	61.44	61.44	-2.95%	69,538
Feb 25, 2026	62.84	63.96	62.74	63.31	63.31	1.10%	68,150
Feb 24, 2026	61.92	62.92	61.60	62.62	62.62	2.05%	51,318
Feb 23, 2026	61.12	62.19	60.97	61.36	61.36	-0.86%	72,401
Feb 20, 2026	61.58	62.14	60.85	61.89	61.89	0.96%	57,516
Feb 19, 2026	61.73	61.78	60.80	61.30	61.30	-1.13%	53,490
Feb 18, 2026	60.77	62.00	60.62	62.00	62.00	2.55%	36,322
Feb 17, 2026	60.25	60.77	59.12	60.46	60.46	0.50%	76,123
Feb 16, 2026	60.63	60.88	60.11	60.16	60.16	-0.58%	41,942
Feb 13, 2026	60.45	61.04	59.63	60.51	60.51	0.55%	81,635
Feb 12, 2026	61.96	62.19	59.92	60.18	60.18	-1.20%	42,912
Feb 11, 2026	59.71	61.77	59.30	60.91	60.91	1.94%	75,815
Feb 10, 2026	59.87	60.23	59.11	59.75	59.75	-0.53%	68,404
Feb 9, 2026	59.52	60.07	58.50	60.07	60.07	1.09%	75,255
Feb 6, 2026	56.97	59.42	56.95	59.42	59.42	3.90%	180,667
Feb 5, 2026	57.66	57.92	55.92	57.19	57.19	0.37%	149,211
Feb 4, 2026	59.60	59.71	56.98	56.98	56.98	-5.22%	128,225
Feb 3, 2026	62.13	62.29	59.72	60.12	60.12	-2.43%	90,496
Feb 2, 2026	58.94	61.66	58.65	61.62	61.62	0.79%	159,741
Jan 30, 2026	60.60	61.91	60.51	61.14	61.14	0.68%	57,290
Jan 29, 2026	62.21	62.54	59.82	60.73	60.73	-1.27%	82,013
Jan 28, 2026	62.49	62.67	61.22	61.51	61.51	1.74%	53,253
Jan 27, 2026	60.11	60.53	59.63	60.46	60.46	1.89%	27,103
Jan 26, 2026	59.59	59.68	58.96	59.34	59.34	-1.46%	39,693
Jan 23, 2026	60.27	60.70	59.79	60.22	60.22	-1.04%	42,998