LON:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	119.28	119.32	115.80	117.48	117.48	-1.67%	373,972
Jun 25, 2026	122.40	124.00	116.50	119.48	119.48	2.19%	455,639
Jun 24, 2026	118.56	118.96	115.40	116.92	116.92	-0.65%	773,965
Jun 23, 2026	120.78	121.08	116.64	117.68	117.68	-5.66%	964,761
Jun 22, 2026	124.50	126.72	124.28	124.74	124.74	0.69%	403,020
Jun 19, 2026	123.22	124.10	122.50	123.88	123.88	0.54%	84,227
Jun 18, 2026	120.16	123.90	120.10	123.22	123.22	3.58%	357,691
Jun 17, 2026	117.76	119.28	117.06	118.96	118.96	1.21%	311,019
Jun 16, 2026	121.04	122.36	117.14	117.54	117.54	-2.57%	653,777
Jun 15, 2026	120.00	121.68	119.70	120.64	120.64	3.77%	644,684
Jun 12, 2026	112.78	116.30	111.66	116.26	116.26	6.33%	278,465
Jun 11, 2026	107.24	111.18	107.00	109.34	109.34	2.42%	556,024
Jun 10, 2026	108.02	111.08	105.46	106.76	106.76	-0.11%	664,807
Jun 9, 2026	112.38	113.72	106.88	106.88	106.88	-3.59%	349,774
Jun 8, 2026	105.00	111.94	100.00	110.86	110.86	1.91%	532,681
Jun 5, 2026	112.70	113.20	108.68	108.78	108.78	-5.52%	552,272
Jun 4, 2026	117.04	117.04	111.44	115.14	115.14	-2.52%	615,462
Jun 3, 2026	117.50	119.02	115.80	118.12	118.12	1.93%	329,084
Jun 2, 2026	112.92	115.88	112.60	115.88	115.88	3.04%	243,161
Jun 1, 2026	112.54	112.56	109.58	112.46	112.46	1.08%	275,407
May 29, 2026	111.58	113.18	110.42	111.26	111.26	-0.22%	418,845
May 28, 2026	108.50	111.50	108.06	111.50	111.50	2.59%	573,423
May 27, 2026	111.04	114.64	107.78	108.68	108.68	-0.71%	610,189
May 26, 2026	107.14	110.70	106.34	109.46	109.46	1.65%	1,026,799
May 25, 2026	107.69	107.69	107.69	107.69	107.69	1.96%	8,943
May 22, 2026	103.82	105.76	103.22	105.62	105.62	4.10%	860,447
May 21, 2026	101.88	103.04	101.28	101.46	101.46	-0.41%	651,702
May 20, 2026	98.88	102.12	98.88	101.88	101.88	5.25%	345,068
May 19, 2026	97.71	98.86	94.71	96.80	96.80	-1.71%	660,380
May 18, 2026	100.20	102.72	97.67	98.48	98.48	-3.05%	295,198
May 15, 2026	103.62	103.72	99.94	101.58	101.58	-3.48%	666,902
May 14, 2026	104.42	105.64	103.20	105.24	105.24	1.62%	651,990
May 13, 2026	103.48	105.10	101.88	103.56	103.56	3.31%	1,080,956
May 12, 2026	103.60	104.06	99.50	100.24	100.24	-4.55%	681,308
May 11, 2026	103.92	105.76	102.80	105.02	105.02	3.24%	856,175
May 8, 2026	98.76	101.89	98.38	101.72	101.72	2.76%	531,279
May 7, 2026	99.61	100.12	97.45	98.99	98.99	0.21%	476,197
May 6, 2026	97.11	99.67	96.30	98.78	98.78	4.82%	745,273
May 5, 2026	91.22	94.37	91.10	94.24	94.24	3.52%	407,201
May 4, 2026	91.04	91.04	91.04	91.04	91.04	0.38%	33,500
May 1, 2026	89.87	91.15	89.18	90.69	90.69	1.15%	198,148
Apr 30, 2026	88.18	89.95	87.82	89.66	89.66	2.03%	548,913
Apr 29, 2026	87.18	88.23	86.91	87.88	87.88	2.95%	916,788
Apr 28, 2026	88.35	88.43	85.07	85.36	85.36	-3.80%	697,984
Apr 27, 2026	90.19	91.17	88.20	88.73	88.73	-0.90%	484,567
Apr 24, 2026	87.05	89.72	87.05	89.54	89.54	3.93%	295,643
Apr 23, 2026	85.08	86.17	84.27	86.15	86.15	2.80%	213,461
Apr 22, 2026	83.00	83.80	82.50	83.80	83.80	2.24%	592,284
Apr 21, 2026	82.22	82.55	81.43	81.96	81.96	0.64%	229,854
Apr 20, 2026	81.54	82.50	80.94	81.44	81.44	-0.73%	416,920