LON:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	88.18	89.90	87.86	89.66	89.66	2.03%	529,879
Apr 29, 2026	87.18	88.18	87.00	87.88	87.88	2.95%	900,021
Apr 28, 2026	88.35	88.38	85.10	85.36	85.36	-3.80%	645,519
Apr 27, 2026	90.19	91.15	88.20	88.73	88.73	-0.90%	425,214
Apr 24, 2026	87.05	89.64	87.05	89.54	89.54	3.93%	243,142
Apr 23, 2026	85.08	86.15	84.33	86.15	86.15	2.80%	184,517
Apr 22, 2026	82.88	83.80	82.50	83.80	83.80	2.24%	221,299
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%	393,010
Apr 17, 2026	80.72	82.57	80.62	82.04	82.04	1.53%	185,698
Apr 16, 2026	80.99	80.99	79.19	80.80	80.80	1.55%	576,517
Apr 15, 2026	79.94	80.64	79.27	79.57	79.57	0.38%	137,602
Apr 14, 2026	79.07	79.60	78.69	79.27	79.27	2.22%	264,437
Apr 13, 2026	76.79	77.78	76.50	77.55	77.55	-0.51%	125,214
Apr 10, 2026	76.17	78.31	76.05	77.95	77.95	3.08%	559,060
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	69.74	68.37	68.92	68.92	0.72%	112,628
Apr 2, 2026	66.96	68.96	65.92	68.43	68.43	-1.31%	185,274
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
Mar 10, 2026	69.52	70.81	68.76	70.50	70.50	4.23%	198,144
Mar 9, 2026	65.04	67.72	64.63	67.64	67.64	-0.97%	469,828
Mar 6, 2026	69.92	69.94	67.05	68.30	68.30	-1.90%	246,186
Mar 5, 2026	70.23	70.76	69.42	69.62	69.62	-0.20%	166,540
Mar 4, 2026	67.94	72.28	67.82	69.76	69.76	1.81%	434,722
Mar 3, 2026	69.74	69.82	67.51	68.52	68.52	-3.30%	413,065
Mar 2, 2026	69.86	71.40	69.38	70.86	70.86	-1.47%	319,442
Feb 27, 2026	72.55	72.63	70.85	71.92	71.92	-0.66%	556,576
Feb 26, 2026	75.05	75.38	71.28	72.40	72.40	-3.08%	257,179
Feb 25, 2026	74.05	75.35	73.97	74.70	74.70	1.23%	907,080
Feb 24, 2026	73.03	74.12	72.57	73.79	73.79	1.98%	760,762
Feb 23, 2026	72.32	73.38	71.90	72.36	72.36	-0.74%	219,303
Feb 20, 2026	72.37	73.33	71.51	72.90	72.90	1.21%	221,592
Feb 19, 2026	72.87	72.97	71.24	72.03	72.03	-1.79%	187,503
Feb 18, 2026	71.90	73.34	71.59	73.34	73.34	2.47%	338,072