LON:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	65.96	66.49	65.72	66.38	-	0.30%	77,811
Mar 27, 2026	67.15	67.15	65.60	66.18	66.18	-2.06%	287,145
Mar 26, 2026	69.71	69.71	67.40	67.57	67.57	-3.92%	225,509
Mar 25, 2026	70.36	71.00	69.50	70.33	70.33	1.19%	176,987
Mar 24, 2026	69.16	69.97	68.14	69.50	69.50	0.72%	199,215
Mar 23, 2026	66.84	70.69	66.35	69.00	69.00	1.00%	262,326
Mar 20, 2026	69.79	69.99	68.10	68.32	68.32	-1.06%	156,116
Mar 19, 2026	68.99	69.32	67.20	69.05	69.05	-1.60%	187,022
Mar 18, 2026	70.77	71.13	69.55	70.17	70.17	0.76%	137,811
Mar 17, 2026	68.91	70.03	68.71	69.64	69.64	-0.10%	57,516
Mar 16, 2026	69.21	70.08	68.57	69.71	69.71	2.18%	233,985
Mar 13, 2026	67.79	69.62	67.50	68.22	68.22	-0.67%	32,345
Mar 12, 2026	70.12	70.25	67.85	68.68	68.68	-2.73%	142,726
Mar 11, 2026	70.17	71.00	69.38	70.61	70.61	0.16%	116,935
Mar 10, 2026	69.52	70.70	68.76	70.50	70.50	4.23%	188,904
Mar 9, 2026	65.04	67.64	64.64	67.64	67.64	-0.97%	422,646
Mar 6, 2026	69.92	69.94	67.06	68.30	68.30	-1.90%	231,124
Mar 5, 2026	70.23	70.76	69.42	69.62	69.62	-0.20%	162,053
Mar 4, 2026	72.28	70.21	67.85	69.76	69.76	1.81%	427,441
Mar 3, 2026	69.74	69.80	67.53	68.52	68.52	-3.30%	396,049
Mar 2, 2026	69.86	71.31	69.38	70.86	70.86	-1.47%	294,199
Feb 27, 2026	72.55	72.62	70.94	71.92	71.92	-0.66%	543,668
Feb 26, 2026	75.05	75.35	71.30	72.40	72.40	-3.08%	230,865
Feb 25, 2026	74.05	75.33	73.97	74.70	74.70	1.23%	901,215
Feb 24, 2026	73.03	74.12	72.66	73.79	73.79	1.98%	724,466
Feb 23, 2026	72.32	73.38	71.90	72.36	72.36	-0.74%	210,846
Feb 20, 2026	72.37	73.33	71.51	72.90	72.90	1.21%	221,592
Feb 19, 2026	72.87	72.90	71.24	72.03	72.03	-1.79%	150,637
Feb 18, 2026	71.90	73.34	71.59	73.34	73.34	2.47%	322,448
Feb 17, 2026	71.20	71.64	69.98	71.57	71.57	0.07%	232,862
Feb 16, 2026	71.98	72.28	71.20	71.52	71.52	-0.61%	75,077
Feb 13, 2026	71.68	72.53	70.66	71.96	71.96	0.98%	316,166
Feb 12, 2026	74.08	73.90	71.14	71.26	71.26	-1.52%	221,445
Feb 11, 2026	71.16	73.13	70.66	72.36	72.36	1.76%	166,821
Feb 10, 2026	71.50	71.75	70.35	71.11	71.11	-0.48%	344,699
Feb 9, 2026	70.48	71.46	69.38	71.45	71.45	1.64%	211,255
Feb 6, 2026	67.33	70.30	67.03	70.30	70.30	4.07%	813,183
Feb 5, 2026	67.97	68.37	65.94	67.55	67.55	0.31%	779,605
Feb 4, 2026	70.65	70.66	67.20	67.34	67.34	-5.30%	563,856
Feb 3, 2026	73.35	73.50	70.50	71.11	71.11	-2.31%	323,105
Feb 2, 2026	69.74	72.99	69.45	72.79	72.79	0.21%	537,632
Jan 30, 2026	72.44	73.75	72.09	72.64	72.64	0.26%	246,517
Jan 29, 2026	74.64	74.84	71.35	72.45	72.45	-1.28%	328,791
Jan 28, 2026	74.48	74.99	73.06	73.39	73.39	1.30%	118,219
Jan 27, 2026	71.42	72.45	71.11	72.45	72.45	2.77%	260,069
Jan 26, 2026	70.65	70.75	69.98	70.50	70.50	-0.47%	215,017
Jan 23, 2026	70.84	71.33	70.17	70.83	70.83	-0.90%	374,077
Jan 22, 2026	71.74	72.37	70.92	71.47	71.47	0.59%	220,215
Jan 21, 2026	69.56	71.34	68.82	71.05	71.05	1.85%	432,072
Jan 20, 2026	68.82	69.96	68.14	69.76	69.76	1.23%	492,389