EPA:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	57.98	59.29	57.28	59.29	59.29	-0.73%	2,144
Apr 1, 2026	58.61	59.73	58.00	59.73	59.73	6.36%	6,743
Mar 31, 2026	55.56	56.00	55.19	56.16	56.16	0.62%	433
Mar 30, 2026	57.28	57.80	55.69	55.82	55.82	-2.76%	6,177
Mar 27, 2026	58.22	58.24	57.00	57.40	57.40	-2.06%	3,270
Mar 26, 2026	60.29	60.29	58.61	58.61	58.61	-3.59%	201
Mar 25, 2026	60.80	61.14	60.46	60.79	60.79	1.33%	2,653
Mar 24, 2026	59.82	60.00	59.20	60.00	60.00	1.17%	12,373
Mar 23, 2026	57.88	60.44	57.76	59.30	59.30	0.27%	3,522
Mar 20, 2026	60.36	60.60	59.14	59.14	59.14	-1.19%	1,912
Mar 19, 2026	60.21	60.21	58.60	59.85	59.85	-1.88%	668
Mar 18, 2026	61.54	61.60	60.50	61.00	61.00	1.01%	4,211
Mar 17, 2026	59.94	60.67	59.79	60.39	60.39	-0.53%	5,363
Mar 16, 2026	60.17	60.71	59.94	60.71	60.71	1.78%	1,104
Mar 13, 2026	59.14	60.65	59.09	59.65	59.65	0.38%	644
Mar 12, 2026	60.72	60.77	58.99	59.42	59.42	-2.31%	6,971
Mar 11, 2026	60.31	60.99	60.31	60.83	60.83	0.51%	280
Mar 10, 2026	59.72	60.74	59.10	60.52	60.52	3.69%	3,470
Mar 9, 2026	56.17	58.36	56.00	58.36	58.36	-0.82%	9,849
Mar 6, 2026	60.17	60.17	58.12	58.85	58.85	-2.02%	9,931
Mar 5, 2026	60.44	60.71	59.92	60.06	60.06	-0.13%	151
Mar 4, 2026	58.48	60.16	58.48	60.14	60.14	1.72%	3,181
Mar 3, 2026	59.96	59.97	58.59	59.12	59.12	-2.32%	356
Mar 2, 2026	59.61	60.88	59.49	60.52	60.52	-0.35%	1,900
Feb 27, 2026	61.41	61.41	60.10	60.73	60.73	-1.05%	1,746
Feb 26, 2026	63.70	63.89	60.59	61.38	61.38	-3.11%	2,058
Feb 25, 2026	62.84	63.84	62.82	63.35	63.35	0.95%	2,927
Feb 24, 2026	61.98	62.75	61.85	62.75	62.75	2.35%	357
Feb 23, 2026	61.16	62.04	61.13	61.32	61.32	-0.63%	492
Feb 20, 2026	61.47	62.00	60.82	61.71	61.71	0.66%	1,256
Feb 19, 2026	61.73	61.73	61.09	61.30	61.30	-1.13%	137
Feb 18, 2026	60.82	62.00	60.82	62.00	62.00	2.59%	2,162
Feb 17, 2026	60.24	60.24	59.85	60.43	60.43	0.27%	2,244
Feb 16, 2026	60.73	60.82	60.09	60.27	60.27	-0.47%	9,263
Feb 13, 2026	60.49	60.86	59.97	60.55	60.55	1.01%	944
Feb 12, 2026	62.04	62.15	60.25	59.95	59.95	-1.68%	3,854
Feb 11, 2026	59.73	61.64	59.66	60.97	60.97	2.08%	3,140
Feb 10, 2026	59.99	60.07	59.62	59.73	59.73	-0.51%	3,850
Feb 9, 2026	59.51	59.93	58.50	60.03	60.03	1.19%	2,907
Feb 6, 2026	56.98	58.37	56.98	59.33	59.33	3.99%	3,858
Feb 5, 2026	57.68	57.84	56.18	57.05	57.05	0.07%	3,339
Feb 4, 2026	59.64	59.64	57.00	57.01	57.01	-5.27%	9,975
Feb 3, 2026	62.05	62.36	60.08	60.18	60.18	-2.23%	10,109
Feb 2, 2026	59.02	61.58	58.75	61.56	61.56	0.69%	17,285
Jan 30, 2026	60.71	61.49	60.59	61.13	61.13	0.70%	7,994
Jan 29, 2026	62.21	62.51	60.17	60.71	60.71	-1.38%	3,297
Jan 28, 2026	62.35	62.64	61.26	61.56	61.56	1.82%	2,119
Jan 27, 2026	60.12	60.29	59.83	60.46	60.46	2.00%	789
Jan 26, 2026	59.65	59.65	59.18	59.27	59.27	-1.61%	1,079
Jan 23, 2026	60.26	60.68	59.80	60.24	60.24	-1.01%	1,482