EPA:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	97.42	99.68	96.77	99.24	99.24	1.84%	12,693
Sep 21, 2026	95.48	97.45	95.41	97.45	97.45	4.83%	3,915
Sep 18, 2026	92.96	93.25	92.09	92.96	92.96	1.26%	9,515
Sep 17, 2026	89.94	91.84	89.94	91.80	91.80	2.50%	6,058
Sep 16, 2026	89.06	89.64	89.06	89.56	89.56	1.74%	15,559
Sep 15, 2026	88.16	88.79	87.80	88.03	88.03	0.11%	3,207
Sep 14, 2026	89.39	89.43	87.31	87.93	87.93	-5.00%	22,159
Sep 11, 2026	91.33	92.43	91.33	92.56	92.56	1.22%	2,811
Sep 10, 2026	93.03	93.03	90.50	91.45	91.45	-1.38%	4,468
Sep 9, 2026	93.24	93.35	91.68	92.73	92.73	-0.93%	3,461
Sep 8, 2026	92.33	93.70	91.78	93.60	93.60	1.71%	9,428
Sep 7, 2026	92.06	92.35	91.61	92.03	92.03	1.82%	5,424
Sep 4, 2026	88.93	91.09	88.93	90.39	90.39	2.94%	8,414
Sep 3, 2026	88.26	88.53	86.23	87.81	87.81	-0.80%	2,303
Sep 2, 2026	87.87	88.60	87.00	88.52	88.52	0.37%	10,658
Sep 1, 2026	89.80	90.00	87.22	88.19	88.19	-0.90%	4,761
Aug 31, 2026	89.89	89.89	88.97	88.99	88.99	-1.75%	3,875
Aug 28, 2026	90.58	91.03	90.13	90.57	90.57	0.01%	6,908
Aug 27, 2026	91.25	92.06	89.72	90.57	90.57	1.62%	4,835
Aug 26, 2026	89.30	89.48	88.72	89.12	89.12	-0.04%	4,532
Aug 25, 2026	89.09	89.89	88.62	89.16	89.16	1.97%	3,790
Aug 24, 2026	88.52	89.27	86.84	87.43	87.43	-2.74%	3,514
Aug 21, 2026	90.80	91.41	89.32	89.89	89.89	-	4,869
Aug 20, 2026	90.65	90.95	88.62	89.89	89.89	-0.21%	12,484
Aug 19, 2026	91.94	93.00	89.00	90.09	90.09	-2.05%	18,181
Aug 18, 2026	95.44	95.53	91.33	91.98	91.98	-5.68%	7,337
Aug 17, 2026	96.67	97.72	96.18	97.51	97.51	2.99%	4,082
Aug 14, 2026	95.99	96.29	94.56	94.69	94.69	-2.51%	3,582
Aug 13, 2026	95.59	97.63	94.86	97.13	97.13	1.57%	13,081
Aug 12, 2026	94.16	95.92	94.07	95.63	95.63	2.76%	3,731
Aug 11, 2026	92.77	93.75	92.77	93.06	93.06	0.01%	8,216
Aug 10, 2026	94.96	95.25	93.00	93.06	93.06	-0.70%	3,669
Aug 7, 2026	93.67	95.36	93.04	93.72	93.72	-0.25%	6,485
Aug 6, 2026	92.27	94.41	90.56	93.95	93.95	0.94%	11,825
Aug 5, 2026	94.37	95.12	92.47	93.08	93.08	-0.52%	8,395
Aug 4, 2026	90.54	93.65	90.13	93.56	93.56	6.24%	12,738
Aug 3, 2026	88.98	89.00	85.31	88.06	88.06	-0.37%	23,128
Jul 31, 2026	90.76	92.48	88.07	88.39	88.39	0.28%	34,697
Jul 30, 2026	82.72	89.54	81.81	88.15	88.15	5.20%	22,056
Jul 29, 2026	85.85	87.53	83.44	83.79	83.79	-3.69%	36,336
Jul 28, 2026	88.55	88.86	84.93	87.00	87.00	-1.91%	36,523
Jul 27, 2026	95.73	96.00	88.67	88.70	88.70	-6.12%	16,600
Jul 24, 2026	96.42	97.13	93.53	94.48	94.48	-2.21%	22,462
Jul 23, 2026	97.35	98.22	95.85	96.62	96.62	-1.41%	10,084
Jul 22, 2026	95.29	98.11	94.46	98.00	98.00	1.28%	7,163
Jul 21, 2026	95.01	96.76	94.76	96.76	96.76	3.79%	13,419
Jul 20, 2026	91.59	94.44	91.59	93.23	93.23	2.70%	6,315
Jul 17, 2026	90.34	91.84	88.10	90.77	90.77	-3.91%	21,572
Jul 16, 2026	96.61	96.61	93.58	94.46	94.46	-1.85%	26,470
Jul 15, 2026	101.77	101.79	95.55	96.24	96.24	-3.62%	8,572