LON:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	47.70	47.76	46.42	47.12	47.12	-2.62%	124,994
Jul 31, 2025	49.41	49.59	48.22	48.39	48.39	-1.69%	88,801
Jul 30, 2025	49.09	49.48	49.00	49.22	49.22	0.67%	36,892
Jul 29, 2025	48.99	49.51	48.79	48.89	48.89	0.87%	72,849
Jul 28, 2025	48.38	48.66	48.29	48.47	48.47	1.44%	60,437
Jul 25, 2025	47.94	48.00	47.50	47.78	47.78	-0.17%	43,137
Jul 24, 2025	48.01	48.18	47.57	47.86	47.86	0.86%	84,251
Jul 23, 2025	47.46	47.58	47.24	47.45	47.45	-0.86%	152,149
Jul 22, 2025	48.38	48.47	47.23	47.86	47.86	-2.21%	93,122
Jul 21, 2025	48.70	49.05	48.42	48.94	48.94	0.80%	66,405
Jul 18, 2025	48.91	48.99	48.38	48.55	48.55	-0.45%	85,637
Jul 17, 2025	49.04	49.10	48.22	48.77	48.77	2.63%	35,924
Jul 16, 2025	48.58	49.03	47.52	47.52	47.52	-3.08%	87,212
Jul 15, 2025	48.69	49.22	48.61	49.03	49.03	2.08%	669,627
Jul 14, 2025	48.15	48.34	47.47	48.03	48.03	-0.85%	26,271
Jul 11, 2025	48.29	48.49	48.02	48.44	48.44	-0.06%	39,503
Jul 10, 2025	47.97	48.59	47.90	48.47	48.47	1.30%	62,848
Jul 9, 2025	47.78	48.41	47.70	47.85	47.85	0.02%	211,579
Jul 8, 2025	47.32	48.05	47.29	47.84	47.84	1.29%	30,333
Jul 7, 2025	47.49	47.65	47.15	47.23	47.23	-0.55%	80,910
Jul 4, 2025	47.66	47.74	47.34	47.49	47.49	-0.98%	9,902
Jul 3, 2025	47.73	48.05	47.54	47.96	47.96	1.12%	334,430
Jul 2, 2025	46.89	47.50	46.18	47.43	47.43	2.20%	165,044
Jul 1, 2025	47.10	47.18	46.05	46.41	46.41	-1.40%	55,848
Jun 30, 2025	47.31	47.43	46.82	47.07	47.07	-0.36%	139,075
Jun 27, 2025	47.08	47.40	46.94	47.24	47.24	1.07%	86,349
Jun 26, 2025	46.93	47.04	46.51	46.74	46.74	1.10%	201,713
Jun 25, 2025	46.16	46.58	46.13	46.23	46.23	0.70%	100,633
Jun 24, 2025	45.28	46.00	45.02	45.91	45.91	3.80%	165,751
Jun 23, 2025	43.98	44.53	43.85	44.23	44.23	0.45%	143,014
Jun 20, 2025	44.31	44.85	43.49	44.03	44.03	0.80%	94,775
Jun 19, 2025	44.13	44.27	43.68	43.68	43.68	-2.11%	36,601
Jun 18, 2025	44.44	44.80	44.31	44.62	44.62	0.02%	139,320
Jun 17, 2025	44.46	44.95	44.23	44.61	44.61	-0.18%	13,540
Jun 16, 2025	43.72	44.85	43.69	44.69	44.69	1.78%	38,262
Jun 13, 2025	43.72	43.92	43.43	43.91	43.91	-1.35%	84,219
Jun 12, 2025	44.34	44.72	43.95	44.51	44.51	-0.54%	46,320
Jun 11, 2025	44.33	44.93	44.24	44.75	44.75	1.89%	90,526
Jun 10, 2025	43.60	44.15	43.42	43.92	43.92	0.87%	30,211
Jun 9, 2025	42.79	43.95	42.62	43.54	43.54	1.28%	146,939
Jun 6, 2025	42.51	43.18	42.45	42.99	42.99	-0.32%	37,723
Jun 5, 2025	42.61	43.13	42.54	43.13	43.13	1.55%	106,184
Jun 4, 2025	42.11	42.65	42.06	42.47	42.47	1.31%	80,182
Jun 3, 2025	40.99	41.95	40.79	41.92	41.92	2.85%	66,208
Jun 2, 2025	40.15	40.96	40.11	40.76	40.76	0.34%	31,647
May 30, 2025	41.15	41.30	40.41	40.62	40.62	-2.12%	846,585
May 29, 2025	42.21	42.50	41.22	41.50	41.50	0.17%	128,561
May 28, 2025	41.47	41.70	41.31	41.43	41.43	-0.07%	1,742,118
May 27, 2025	40.74	41.47	40.71	41.46	41.46	3.68%	133,704
May 23, 2025	40.72	40.94	39.44	39.99	39.99	-2.30%	108,898