EPA:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	98.30	100.74	97.50	99.86	99.86	1.40%	21,508
Jul 13, 2026	98.04	98.71	97.10	98.48	98.48	-2.02%	9,355
Jul 10, 2026	99.82	100.30	98.61	100.51	100.51	-1.09%	21,759
Jul 9, 2026	98.91	102.41	98.91	101.62	101.62	6.42%	10,808
Jul 8, 2026	95.09	97.53	93.01	95.49	95.49	1.24%	12,749
Jul 7, 2026	98.69	98.81	93.51	94.32	94.32	-7.70%	14,945
Jul 6, 2026	100.79	102.74	100.43	102.19	102.19	0.50%	17,522
Jul 3, 2026	100.40	101.90	100.40	101.68	101.68	2.43%	4,249
Jul 2, 2026	101.94	104.84	98.68	99.26	99.26	-5.65%	25,532
Jul 1, 2026	108.94	109.63	104.20	105.21	105.21	-3.70%	14,181
Jun 30, 2026	106.84	109.44	106.25	109.25	109.25	5.73%	4,892
Jun 29, 2026	103.32	104.38	99.20	103.33	103.33	0.46%	13,457
Jun 26, 2026	104.59	104.72	101.79	102.86	102.86	-1.79%	14,867
Jun 25, 2026	108.24	109.02	103.31	104.74	104.74	1.73%	14,068
Jun 24, 2026	104.12	104.75	101.78	102.96	102.96	-0.48%	46,670
Jun 23, 2026	105.38	106.23	102.53	103.46	103.46	-5.17%	24,518
Jun 22, 2026	109.07	110.66	108.59	109.10	109.10	1.05%	17,456
Jun 19, 2026	107.54	108.15	107.30	107.97	107.97	0.60%	6,588
Jun 18, 2026	104.34	107.55	104.34	107.32	107.32	4.63%	9,902
Jun 17, 2026	101.50	102.62	101.19	102.58	102.58	1.32%	13,200
Jun 16, 2026	104.22	105.35	100.96	101.24	101.24	-2.75%	17,719
Jun 15, 2026	103.65	104.41	103.17	104.10	104.10	3.61%	12,919
Jun 12, 2026	97.02	100.47	96.94	100.47	100.47	6.08%	11,849
Jun 11, 2026	93.28	96.26	92.92	94.71	94.71	2.45%	35,669
Jun 10, 2026	93.28	95.68	91.56	92.44	92.44	-0.14%	7,220
Jun 9, 2026	97.60	97.84	93.00	92.58	92.58	-3.87%	14,578
Jun 8, 2026	91.31	96.81	91.21	96.31	96.31	2.20%	25,216
Jun 5, 2026	96.81	97.13	94.00	94.23	94.23	-4.75%	20,432
Jun 4, 2026	100.76	100.76	95.89	98.93	98.93	-2.79%	21,817
Jun 3, 2026	101.10	102.83	100.00	101.78	101.78	2.26%	51,015
Jun 2, 2026	97.09	99.55	96.82	99.53	99.53	3.13%	27,865
Jun 1, 2026	96.52	96.52	94.48	96.51	96.51	1.28%	8,023
May 29, 2026	95.72	97.10	94.86	95.29	95.29	-0.39%	9,692
May 28, 2026	93.52	95.66	93.00	95.66	95.66	2.47%	15,663
May 27, 2026	95.58	98.67	92.55	93.35	93.35	-1.01%	25,820
May 26, 2026	92.11	95.24	91.66	94.31	94.31	1.70%	6,492
May 25, 2026	92.21	93.50	91.80	92.73	92.73	1.87%	14,110
May 22, 2026	89.30	91.16	89.00	91.03	91.03	3.85%	9,022
May 21, 2026	87.58	89.02	87.16	87.66	87.66	0.07%	18,524
May 20, 2026	85.42	87.75	85.42	87.60	87.60	5.14%	16,045