LON:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	94.06	95.00	93.46	93.57	93.57	-1.83%	164,775
Nov 12, 2026	92.99	96.12	91.41	95.31	95.31	-0.56%	568,459
Nov 11, 2026	93.36	96.01	92.80	95.85	95.85	6.81%	640,788
Nov 10, 2026	89.83	91.88	87.57	89.74	89.74	0.88%	596,729
Nov 9, 2026	82.40	90.27	82.39	88.96	88.96	4.49%	903,491
Nov 6, 2026	83.98	87.09	83.47	85.14	85.14	0.81%	1,026,883
Nov 5, 2026	90.08	90.66	81.24	84.46	84.46	-8.74%	1,336,610
Nov 4, 2026	95.93	97.38	91.17	92.55	92.55	-2.66%	1,129,184
Nov 3, 2026	93.66	96.64	93.48	95.08	95.08	-1.18%	375,838
Nov 2, 2026	97.96	98.46	95.96	96.22	96.22	-0.02%	336,020
Oct 30, 2026	98.87	99.25	94.81	96.24	96.24	-7.94%	347,114
Oct 29, 2026	103.30	105.38	102.96	104.54	104.54	-0.67%	385,987
Oct 28, 2026	104.82	105.25	104.06	105.24	105.24	2.37%	457,052
Oct 27, 2026	99.13	103.10	99.07	102.80	102.80	3.05%	599,493
Oct 26, 2026	96.88	100.30	96.45	99.76	99.76	2.10%	302,337
Oct 23, 2026	97.56	98.20	95.86	97.71	97.71	0.83%	417,955
Oct 22, 2026	99.33	99.59	96.64	96.91	96.91	-5.12%	678,157
Oct 21, 2026	102.36	103.02	101.20	102.14	102.14	1.05%	935,728
Oct 20, 2026	100.34	102.16	99.05	101.08	101.08	-1.90%	524,370
Oct 19, 2026	101.82	104.30	101.10	103.04	103.04	1.84%	582,558
Oct 16, 2026	102.94	103.32	100.14	101.18	101.18	-0.75%	441,163
Oct 15, 2026	101.74	102.97	99.37	101.94	101.94	-3.74%	1,173,987
Oct 14, 2026	108.04	109.30	105.50	105.90	105.90	-0.75%	423,291
Oct 13, 2026	107.56	108.48	106.28	106.70	106.70	-2.70%	989,325
Oct 12, 2026	112.50	112.66	109.46	109.66	109.66	-2.58%	441,081
Oct 9, 2026	115.32	115.58	112.28	112.56	112.56	-2.56%	386,989
Oct 8, 2026	116.04	116.54	113.54	115.52	115.52	-0.86%	412,403
Oct 7, 2026	117.82	118.12	115.32	116.52	116.52	-1.90%	466,249
Oct 6, 2026	118.36	119.40	118.04	118.78	118.78	0.56%	298,732
Oct 5, 2026	118.24	118.83	117.30	118.12	118.12	-0.20%	387,079
Oct 2, 2026	116.38	119.26	116.30	118.36	118.36	3.61%	291,718
Oct 1, 2026	116.68	116.88	113.66	114.24	114.24	-0.19%	411,513
Sep 30, 2026	113.90	115.06	113.50	114.46	114.46	-0.17%	209,419
Sep 29, 2026	112.94	115.50	112.80	114.66	114.66	2.58%	171,347
Sep 28, 2026	112.22	114.34	111.10	111.78	111.78	-2.07%	266,633
Sep 25, 2026	114.70	115.50	113.74	114.14	114.14	2.11%	208,667
Sep 24, 2026	111.92	112.62	110.64	111.78	111.78	-1.17%	176,272
Sep 23, 2026	114.66	114.68	112.00	113.10	113.10	-0.48%	467,395
Sep 22, 2026	111.78	114.20	110.70	113.64	113.64	1.76%	480,210
Sep 21, 2026	109.44	111.80	109.40	111.68	111.68	4.77%	373,295
Sep 18, 2026	106.62	107.04	105.50	106.60	106.60	1.12%	229,946
Sep 17, 2026	103.18	105.75	103.10	105.42	105.42	2.05%	156,429
Sep 16, 2026	102.58	103.44	102.58	103.30	103.30	1.65%	159,376
Sep 15, 2026	101.44	102.72	101.10	101.62	101.62	-0.26%	156,237
Sep 14, 2026	103.58	103.62	100.56	101.88	101.88	-5.26%	254,995
Sep 11, 2026	105.90	107.54	105.80	107.54	107.54	1.11%	184,571
Sep 10, 2026	108.28	108.38	105.02	106.36	106.36	-1.65%	137,157
Sep 9, 2026	108.48	108.92	106.56	108.14	108.14	-0.62%	285,233
Sep 8, 2026	107.30	109.00	106.34	108.82	108.82	1.66%	168,198
Sep 7, 2026	106.52	107.42	106.24	107.04	107.04	1.90%	105,028