LON:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	101.88	103.08	101.22	101.92	-	0.04%	527,548
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
Apr 17, 2026	80.72	82.66	80.58	82.04	82.04	1.53%	218,117
Apr 16, 2026	80.99	80.99	79.19	80.80	80.80	1.55%	576,517
Apr 15, 2026	79.94	80.66	79.25	79.57	79.57	0.38%	175,364
Apr 14, 2026	79.07	79.60	78.65	79.27	79.27	2.22%	297,362
Apr 13, 2026	76.79	77.80	76.50	77.55	77.55	-0.51%	145,608
Apr 10, 2026	76.17	78.31	76.05	77.95	77.95	3.08%	1,093,907
Apr 9, 2026	74.36	75.68	73.84	75.62	75.62	2.02%	784,649
Apr 8, 2026	73.48	74.88	73.16	74.12	74.12	7.54%	338,531
Apr 7, 2026	69.05	69.81	68.33	68.92	68.92	0.72%	119,534
Apr 2, 2026	66.96	68.96	65.92	68.43	68.43	-1.31%	191,007
Apr 1, 2026	67.91	69.40	67.08	69.34	69.34	7.04%	422,839
Mar 31, 2026	63.66	65.16	63.25	64.78	64.78	0.73%	293,543
Mar 30, 2026	65.96	66.50	63.70	64.31	64.31	-2.83%	172,944
Mar 27, 2026	67.15	67.15	65.60	66.18	66.18	-2.06%	298,928
Mar 26, 2026	69.71	69.71	67.40	67.57	67.57	-3.92%	225,509
Mar 25, 2026	70.36	71.04	69.44	70.33	70.33	1.19%	184,578
Mar 24, 2026	69.16	69.99	68.05	69.50	69.50	0.72%	209,427
Mar 23, 2026	66.84	70.69	66.35	69.00	69.00	1.00%	262,326
Mar 20, 2026	69.79	70.00	68.10	68.32	68.32	-1.06%	163,311
Mar 19, 2026	68.99	69.32	67.20	69.05	69.05	-1.60%	218,802
Mar 18, 2026	70.77	71.13	69.55	70.17	70.17	0.76%	145,297
Mar 17, 2026	68.91	70.10	68.71	69.64	69.64	-0.10%	85,498
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%	38,527
Mar 12, 2026	70.12	70.26	67.82	68.68	68.68	-2.73%	147,289
Mar 11, 2026	70.17	71.00	69.37	70.61	70.61	0.16%	123,422