EPA:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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