EPA:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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