BIT:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	88.31	88.55	87.39	88.35	-	2.26%	33,388
May 8, 2026	84.08	86.48	83.75	86.40	86.40	2.66%	137,912
May 7, 2026	84.72	85.09	82.74	84.16	84.16	0.02%	185,137
May 6, 2026	82.83	84.55	81.97	84.14	84.14	4.53%	215,945
May 5, 2026	78.03	80.59	77.99	80.49	80.49	4.34%	116,109
May 4, 2026	78.20	78.62	76.99	77.14	77.14	0.90%	123,507
Apr 30, 2026	75.62	76.84	75.08	76.45	76.45	1.78%	168,792
Apr 29, 2026	74.59	75.44	74.34	75.11	75.11	3.09%	150,769
Apr 28, 2026	75.56	75.58	72.75	72.86	72.86	-3.68%	174,562
Apr 27, 2026	76.96	77.63	75.20	75.64	75.64	-1.11%	411,265
Apr 24, 2026	74.80	76.62	74.51	76.49	76.49	3.95%	124,627
Apr 23, 2026	72.44	73.58	72.13	73.58	73.58	3.08%	83,493
Apr 22, 2026	70.52	71.38	70.33	71.38	71.38	2.38%	45,125
Apr 21, 2026	69.84	70.16	69.29	69.72	69.72	0.88%	83,073
Apr 20, 2026	69.33	70.00	68.81	69.11	69.11	-0.55%	113,743
Apr 17, 2026	68.58	69.74	68.52	69.49	69.49	1.24%	82,486
Apr 16, 2026	68.57	68.66	67.25	68.64	68.64	1.79%	96,791
Apr 15, 2026	67.94	68.41	67.23	67.43	67.43	0.34%	136,313
Apr 14, 2026	67.17	67.49	66.64	67.20	67.20	1.42%	55,751
Apr 13, 2026	65.71	66.45	65.45	66.26	66.26	-0.39%	69,816
Apr 10, 2026	65.29	66.68	65.08	66.52	66.52	2.81%	90,167
Apr 9, 2026	63.67	64.70	63.34	64.70	64.70	1.97%	59,319
Apr 8, 2026	62.84	63.99	62.67	63.45	63.45	6.55%	152,195
Apr 7, 2026	59.86	60.34	59.17	59.55	59.55	0.44%	62,632
Apr 2, 2026	57.98	59.64	57.18	59.29	59.29	-0.69%	66,069
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