LON:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	114.66	114.68	113.18	114.50	-	0.76%	52,480
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	103.36	102.58	103.30	103.30	1.65%	147,144
Sep 15, 2026	101.44	102.72	101.10	101.62	101.62	-0.26%	138,486
Sep 14, 2026	103.58	103.58	100.60	101.88	101.88	-5.26%	220,243
Sep 11, 2026	105.90	107.54	105.80	107.54	107.54	1.11%	173,272
Sep 10, 2026	108.28	108.28	105.16	106.36	106.36	-1.65%	124,474
Sep 9, 2026	108.48	108.92	106.56	108.14	108.14	-0.62%	285,233
Sep 8, 2026	107.30	108.98	106.50	108.82	108.82	1.66%	149,388
Sep 7, 2026	106.52	107.40	106.26	107.04	107.04	1.90%	92,985
Sep 4, 2026	103.30	105.82	103.30	105.04	105.04	2.94%	209,021
Sep 3, 2026	102.38	102.72	99.97	102.04	102.04	-0.58%	123,706
Sep 2, 2026	101.60	102.82	100.70	102.64	102.64	0.35%	78,180
Sep 1, 2026	104.10	104.42	101.02	102.28	102.28	-2.70%	159,181
Aug 28, 2026	105.66	105.86	104.84	105.12	105.12	-0.42%	172,888
Aug 27, 2026	106.26	107.38	104.48	105.56	105.56	1.60%	248,127
Aug 26, 2026	104.16	104.44	103.18	103.90	103.90	-0.19%	178,125
Aug 25, 2026	103.78	104.90	103.08	104.10	104.10	2.00%	145,647
Aug 24, 2026	103.28	104.20	101.26	102.06	102.06	-2.84%	122,530
Aug 21, 2026	106.02	106.84	104.24	105.04	105.04	0.23%	216,235
Aug 20, 2026	106.04	106.18	103.54	104.80	104.80	-0.08%	182,867
Aug 19, 2026	106.68	108.28	103.80	104.88	104.88	-1.52%	514,363
Aug 18, 2026	110.54	110.64	105.64	106.50	106.50	-5.72%	266,209
Aug 17, 2026	111.92	113.20	111.38	112.96	112.96	2.99%	125,299
Aug 14, 2026	110.72	111.36	109.62	109.68	109.68	-2.12%	102,064
Aug 13, 2026	110.32	112.60	109.36	112.06	112.06	1.72%	171,451
Aug 12, 2026	108.42	110.90	108.32	110.16	110.16	2.70%	170,890
Aug 11, 2026	107.16	108.22	106.88	107.26	107.26	-0.15%	112,693
Aug 10, 2026	109.36	110.30	107.42	107.42	107.42	-1.03%	260,734
Aug 7, 2026	108.02	110.44	106.82	108.54	108.54	0.31%	222,941
Aug 6, 2026	106.38	109.00	104.42	108.20	108.20	0.54%	217,837
Aug 5, 2026	108.68	109.78	106.62	107.62	107.62	-0.19%	270,243
Aug 4, 2026	103.62	108.00	103.62	107.82	107.82	6.33%	205,083
Aug 3, 2026	102.64	102.80	98.32	101.40	101.40	-0.53%	336,465
Jul 31, 2026	104.52	106.70	101.00	101.94	101.94	0.22%	286,673
Jul 30, 2026	94.34	103.28	93.60	101.72	101.72	6.70%	347,073
Jul 29, 2026	97.96	99.64	95.00	95.33	95.33	-3.93%	468,841
Jul 28, 2026	100.96	101.26	96.64	99.23	99.23	-1.69%	347,820
Jul 27, 2026	109.12	109.42	100.64	100.94	100.94	-6.28%	210,494
Jul 24, 2026	109.66	110.68	106.40	107.70	107.70	-1.93%	231,032
Jul 23, 2026	111.34	112.10	108.96	109.82	109.82	-1.82%	159,903
Jul 22, 2026	108.62	112.00	107.50	111.86	111.86	1.25%	687,534
Jul 21, 2026	108.22	110.62	108.22	110.48	110.48	3.82%	197,744
Jul 20, 2026	104.86	107.98	104.80	106.42	106.42	2.35%	180,833
Jul 17, 2026	103.46	105.22	100.40	103.98	103.98	-3.85%	448,707
Jul 16, 2026	110.94	111.06	107.10	108.14	108.14	-1.64%	367,859
Jul 15, 2026	116.30	116.76	109.08	109.94	109.94	-3.48%	331,438