EPA:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	75.03	78.53	74.79	76.41	76.41	1.46%	18,965
Nov 5, 2026	80.02	80.64	72.49	75.31	75.31	-8.69%	12,699
Nov 4, 2026	85.31	86.29	81.32	82.48	82.48	-2.92%	16,869
Nov 3, 2026	83.50	86.17	83.39	84.96	84.96	-0.90%	1,362
Nov 2, 2026	87.71	87.81	86.00	85.73	85.73	-0.52%	1,762
Oct 30, 2026	88.34	88.55	85.98	86.18	86.18	-7.99%	3,619
Oct 29, 2026	92.65	94.37	92.65	93.66	93.66	-0.70%	2,088
Oct 28, 2026	94.38	94.43	93.58	94.32	94.32	2.23%	1,701
Oct 27, 2026	89.16	92.43	89.10	92.26	92.26	3.40%	2,982
Oct 26, 2026	86.32	89.35	86.29	89.23	89.23	2.46%	1,746
Oct 23, 2026	87.01	87.58	85.99	87.09	87.09	0.65%	2,075
Oct 22, 2026	88.28	88.60	86.53	86.53	86.53	-4.81%	772
Oct 21, 2026	91.23	91.70	90.20	90.90	90.90	1.01%	2,344
Oct 20, 2026	89.37	90.51	88.51	90.00	90.00	-1.99%	3,056
Oct 19, 2026	90.72	91.89	90.17	91.82	91.82	2.10%	5,083
Oct 16, 2026	91.70	91.94	89.53	89.94	89.94	-1.21%	2,160
Oct 15, 2026	90.90	91.38	88.69	91.04	91.04	-4.47%	7,170
Oct 14, 2026	96.80	97.35	95.38	95.30	95.30	-0.11%	3,588
Oct 13, 2026	95.79	96.99	95.24	95.40	95.40	-2.91%	3,838
Oct 12, 2026	100.36	100.61	98.00	98.26	98.26	-2.26%	7,686
Oct 9, 2026	102.66	102.93	100.54	100.54	100.54	-2.47%	3,798
Oct 8, 2026	103.44	103.61	102.32	103.08	103.08	-0.94%	4,537
Oct 7, 2026	105.11	105.11	103.35	104.06	104.06	-1.42%	1,528
Oct 6, 2026	105.58	106.00	105.26	105.56	105.56	0.20%	1,896
Oct 5, 2026	105.75	105.91	104.86	105.36	105.36	0.35%	2,646
Oct 2, 2026	103.47	105.59	103.47	105.00	105.00	3.21%	4,536
Oct 1, 2026	103.09	103.28	100.74	101.73	101.73	0.90%	7,865
Sep 30, 2026	100.55	101.22	100.11	100.82	100.82	-0.21%	7,232
Sep 29, 2026	99.64	101.62	99.62	101.03	101.03	2.77%	2,475
Sep 28, 2026	98.62	100.32	98.00	98.31	98.31	-1.81%	3,654
Sep 25, 2026	100.97	101.29	99.80	100.12	100.12	1.83%	7,492
Sep 24, 2026	98.23	98.70	97.31	98.33	98.33	-1.01%	3,302
Sep 23, 2026	100.30	100.30	98.44	99.33	99.33	0.09%	7,780
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