LON:SMH3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.87	21.87	20.85	21.02	-	2.32%	4,362
Sep 22, 2026	19.64	20.70	19.37	20.55	20.55	4.36%	10,251
Sep 21, 2026	18.38	19.78	18.25	19.69	19.69	41.64%	8,223
Sep 18, 2026	16.49	17.15	13.90	13.90	13.90	-14.63%	5,493
Sep 17, 2026	15.47	16.42	15.36	16.28	16.28	8.44%	2,098
Sep 16, 2026	14.72	15.02	14.72	15.02	15.02	3.68%	613
Sep 15, 2026	14.57	14.71	14.50	14.48	14.48	4.19%	843
Sep 14, 2026	14.70	14.90	13.66	13.90	13.90	-5.44%	5,508
Sep 11, 2026	16.10	16.73	14.70	14.70	14.70	-	1,179
Sep 10, 2026	16.85	16.85	14.70	14.70	14.70	-14.50%	540
Sep 9, 2026	17.73	17.73	16.74	17.19	17.19	-3.09%	2,133
Sep 8, 2026	17.20	17.80	17.20	17.74	17.74	3.17%	2,659
Sep 7, 2026	14.51	17.55	14.39	17.20	17.20	16.58%	2,892
Sep 4, 2026	15.04	16.13	14.75	14.75	14.75	3.45%	4,763
Sep 3, 2026	14.42	14.42	13.50	14.26	14.26	-1.42%	1,714
Sep 2, 2026	14.35	14.44	13.38	14.46	14.46	2.88%	931
Sep 1, 2026	14.50	15.00	13.60	14.06	14.06	-7.62%	4,731
Aug 28, 2026	15.00	15.56	15.00	15.22	15.22	-0.96%	2,193
Aug 27, 2026	15.53	16.38	15.32	15.37	15.37	4.84%	5,665
Aug 26, 2026	15.02	15.71	14.80	14.66	14.66	-0.83%	1,553
Aug 25, 2026	15.94	15.94	14.83	14.78	14.78	5.16%	853
Aug 24, 2026	17.85	17.85	13.66	14.05	14.05	-10.99%	2,317
Aug 21, 2026	16.89	17.03	15.56	15.79	15.79	-2.12%	5,642
Aug 20, 2026	16.95	16.95	15.80	16.13	16.13	-0.49%	813
Aug 19, 2026	17.26	17.68	15.53	16.21	16.21	-1.37%	3,356
Aug 18, 2026	19.91	19.91	16.44	16.44	16.44	-11.97%	5,158
Aug 17, 2026	20.56	21.87	18.67	18.67	18.67	2.58%	2,799
Aug 14, 2026	20.67	20.67	18.20	18.20	18.20	-5.80%	709
Aug 13, 2026	20.56	20.87	18.24	19.32	19.32	2.38%	3,522
Aug 12, 2026	19.55	20.73	18.87	18.87	18.87	7.22%	6,608
Aug 11, 2026	18.22	18.67	17.60	17.60	17.60	-3.79%	5,292
Aug 10, 2026	19.10	19.43	18.29	18.29	18.29	-1.85%	1,434
Aug 7, 2026	19.30	19.33	17.22	18.64	18.64	0.46%	4,597
Aug 6, 2026	18.18	18.71	17.08	18.55	18.55	1.31%	3,150
Aug 5, 2026	18.40	19.78	18.00	18.31	18.31	-0.15%	10,190
Aug 4, 2026	16.75	18.74	16.90	18.34	18.34	31.00%	12,861
Aug 3, 2026	15.78	15.78	13.75	14.00	14.00	0.68%	8,414
Jul 31, 2026	18.23	17.79	13.91	13.91	13.91	6.92%	15,920
Jul 30, 2026	14.67	15.27	11.92	13.01	13.01	-1.74%	19,860
Jul 29, 2026	15.80	15.80	13.28	13.24	13.24	-14.34%	19,171
Jul 28, 2026	17.25	18.01	14.40	15.45	15.45	-10.20%	6,482
Jul 27, 2026	21.99	21.99	16.49	17.21	17.21	-17.19%	3,955
Jul 24, 2026	24.06	24.00	20.10	20.78	20.78	-9.88%	1,988
Jul 23, 2026	24.00	24.40	22.86	23.06	23.06	-8.51%	731
Jul 22, 2026	22.27	25.00	21.99	25.20	25.20	4.69%	5,142
Jul 21, 2026	21.90	23.93	21.90	24.07	24.07	16.52%	6,353
Jul 20, 2026	19.75	21.36	19.75	20.66	20.66	-8.19%	7,271
Jul 17, 2026	21.77	30.00	17.32	22.50	22.50	4.79%	5,674
Jul 16, 2026	23.20	23.20	21.49	21.47	21.47	-7.49%	1,997
Jul 15, 2026	26.96	26.99	23.21	23.21	23.21	-9.34%	2,395