LON:SMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	111.82	115.58	111.60	113.90	113.90	1.50%	355,010
Jul 13, 2026	111.58	113.14	110.36	112.22	112.22	-2.26%	295,580
Jul 10, 2026	114.16	114.91	112.44	114.82	114.82	-1.26%	261,707
Jul 9, 2026	113.08	117.59	112.96	116.28	116.28	6.54%	318,286
Jul 8, 2026	108.74	111.56	105.96	109.14	109.14	1.24%	292,310
Jul 7, 2026	112.48	113.06	106.82	107.80	107.80	-7.66%	683,669
Jul 6, 2026	115.12	117.80	114.48	116.74	116.74	0.43%	428,211
Jul 3, 2026	115.02	116.67	115.02	116.24	116.24	1.47%	297,222
Jul 2, 2026	116.40	120.30	112.63	114.56	114.56	-4.28%	520,256
Jul 1, 2026	124.32	125.08	118.70	119.68	119.68	-4.10%	597,290
Jun 30, 2026	121.40	125.91	120.90	124.80	124.80	5.76%	333,635
Jun 29, 2026	117.90	119.00	113.20	118.00	118.00	0.44%	413,360
Jun 26, 2026	119.28	119.38	115.74	117.48	117.48	-1.67%	466,577
Jun 25, 2026	122.40	124.00	116.50	119.48	119.48	2.19%	525,732
Jun 24, 2026	118.56	119.10	115.40	116.92	116.92	-0.65%	858,101
Jun 23, 2026	120.78	121.20	116.64	117.68	117.68	-5.66%	1,079,283
Jun 22, 2026	124.50	126.78	124.20	124.74	124.74	0.69%	498,408
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%	405,648
Jun 17, 2026	117.76	119.32	117.10	118.96	118.96	1.21%	349,622
Jun 16, 2026	121.04	122.36	117.14	117.54	117.54	-2.57%	705,500
Jun 15, 2026	120.00	121.68	119.70	120.64	120.64	3.77%	695,308
Jun 12, 2026	112.78	116.34	111.56	116.26	116.26	6.33%	337,854
Jun 11, 2026	107.24	111.18	106.86	109.34	109.34	2.42%	589,354
Jun 10, 2026	108.02	111.08	105.46	106.76	106.76	-0.11%	765,213
Jun 9, 2026	112.38	113.72	106.86	106.88	106.88	-3.59%	427,628
Jun 8, 2026	105.00	111.94	100.00	110.86	110.86	1.91%	665,245
Jun 5, 2026	112.70	113.30	108.68	108.78	108.78	-5.52%	619,094
Jun 4, 2026	117.04	117.22	111.42	115.14	115.14	-2.52%	728,419