Historical Data: SMH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 340.83 | 344.90 | 338.14 | 342.83 | 8341851 | -0.14% |
| >>> | 2025-10-16 | 346.17 | 347.09 | 339.81 | 343.30 | 9047500 | 0.44% |
| >>> | 2025-10-15 | 342.10 | 343.08 | 335.51 | 341.78 | 8283800 | 2.48% |
| >>> | 2025-10-14 | 333.06 | 339.06 | 330.25 | 333.50 | 7296700 | -1.84% |
| >>> | 2025-10-13 | 337.48 | 341.09 | 335.00 | 339.75 | 11760200 | 4.43% |
| >>> | 2025-10-10 | 345.97 | 346.49 | 324.83 | 325.34 | 18804500 | -5.76% |
| >>> | 2025-10-09 | 346.04 | 347.10 | 342.40 | 345.21 | 5565500 | -0.25% |
| >>> | 2025-10-08 | 336.73 | 346.46 | 336.42 | 346.07 | 7841500 | 2.68% |
| >>> | 2025-10-07 | 346.29 | 346.67 | 336.56 | 337.05 | 9365700 | -1.84% |
| >>> | 2025-10-06 | 345.46 | 348.53 | 343.38 | 343.38 | 10263200 | 1.99% |
| >>> | 2025-10-03 | 339.41 | 340.78 | 335.18 | 336.68 | 7770000 | -0.46% |
| >>> | 2025-10-02 | 339.66 | 340.00 | 336.56 | 338.24 | 8092600 | 1.36% |
| >>> | 2025-10-01 | 324.28 | 334.11 | 324.11 | 333.69 | 9911800 | 2.25% |
| >>> | 2025-09-30 | 322.75 | 326.72 | 322.43 | 326.36 | 7459900 | 1.15% |
| >>> | 2025-09-29 | 324.65 | 326.83 | 322.47 | 322.66 | 5833600 | 0.26% |
| >>> | 2025-09-26 | 321.64 | 322.42 | 318.14 | 321.82 | 6886100 | 0.24% |
| >>> | 2025-09-25 | 316.29 | 322.03 | 313.60 | 321.06 | 9592900 | -0.02% |
| >>> | 2025-09-24 | 321.40 | 321.96 | 317.47 | 321.11 | 8632200 | -0.18% |
| >>> | 2025-09-23 | 323.16 | 325.36 | 320.02 | 321.70 | 9159000 | -0.15% |
| >>> | 2025-09-22 | 316.27 | 323.14 | 316.00 | 322.17 | 11618100 | 2.05% |
| >>> | 2025-09-19 | 316.40 | 316.51 | 313.43 | 315.71 | 8381600 | -0.4% |
| >>> | 2025-09-18 | 313.55 | 318.62 | 312.60 | 316.97 | 16335600 | 3.84% |
| >>> | 2025-09-17 | 306.50 | 307.15 | 301.37 | 305.25 | 9647700 | -0.64% |
| >>> | 2025-09-16 | 308.43 | 308.67 | 305.57 | 307.21 | 4227600 | 0.01% |
| >>> | 2025-09-15 | 303.82 | 307.23 | 303.01 | 307.17 | 5390200 | 0.94% |
| >>> | 2025-09-12 | 305.06 | 305.59 | 303.10 | 304.32 | 5231900 | 0.13% |
| >>> | 2025-09-11 | 303.54 | 305.56 | 303.17 | 303.93 | 7312400 | 1.03% |
| >>> | 2025-09-10 | 300.59 | 302.38 | 298.77 | 300.83 | 10221400 | 1.01% |
| >>> | 2025-09-09 | 297.22 | 297.99 | 295.11 | 297.81 | 6797000 | 0.44% |
| >>> | 2025-09-08 | 295.14 | 297.82 | 294.80 | 296.52 | 7223200 | 1.1% |
| >>> | 2025-09-05 | 295.07 | 295.15 | 289.25 | 293.28 | 9809600 | 1.18% |
| >>> | 2025-09-04 | 285.24 | 290.21 | 284.30 | 289.86 | 8079300 | 1.2% |
| >>> | 2025-09-03 | 287.36 | 287.93 | 283.78 | 286.43 | 7249600 | -0.02% |
| >>> | 2025-09-02 | 283.09 | 286.67 | 281.74 | 286.48 | 11543700 | -1.31% |
| >>> | 2025-08-29 | 295.56 | 295.56 | 289.10 | 290.29 | 13420900 | -2.87% |
| >>> | 2025-08-28 | 298.10 | 300.78 | 295.98 | 298.88 | 7194000 | 0.41% |
| >>> | 2025-08-27 | 295.85 | 298.10 | 294.38 | 297.66 | 5646200 | 0.31% |
| >>> | 2025-08-26 | 294.82 | 297.24 | 294.67 | 296.75 | 4967100 | 0.96% |
| >>> | 2025-08-25 | 293.75 | 295.79 | 292.12 | 293.92 | 4965000 | 0.1% |
| >>> | 2025-08-22 | 287.63 | 296.36 | 286.54 | 293.64 | 5810400 | 2.15% |
| >>> | 2025-08-21 | 287.78 | 289.87 | 285.88 | 287.46 | 6067700 | -0.52% |
| >>> | 2025-08-20 | 290.00 | 290.00 | 281.15 | 288.96 | 10091000 | -0.66% |
| >>> | 2025-08-19 | 296.86 | 297.12 | 290.63 | 290.87 | 8191900 | -2.02% |
| >>> | 2025-08-18 | 294.92 | 297.19 | 294.78 | 296.86 | 5577500 | 0.41% |
| >>> | 2025-08-15 | 299.36 | 299.36 | 293.94 | 295.65 | 9026300 | -2.08% |
| >>> | 2025-08-14 | 298.00 | 302.80 | 297.28 | 301.92 | 5827000 | 0.21% |
| >>> | 2025-08-13 | 301.84 | 302.98 | 298.57 | 301.28 | 8959700 | 0.39% |
| >>> | 2025-08-12 | 295.29 | 300.24 | 293.15 | 300.10 | 7592800 | 2.28% |
| >>> | 2025-08-11 | 294.51 | 297.09 | 292.73 | 293.40 | 5799700 | -0.04% |
| >>> | 2025-08-08 | 291.93 | 293.92 | 290.65 | 293.53 | 5121600 | 0.83% |
| >>> | 2025-08-07 | 292.83 | 294.71 | 288.62 | 291.12 | 8069400 | 1.57% |
| >>> | 2025-08-06 | 284.83 | 287.23 | 282.77 | 286.62 | 6124300 | -0.17% |
| >>> | 2025-08-05 | 290.74 | 291.33 | 284.21 | 287.10 | 6918300 | -1.06% |
| >>> | 2025-08-04 | 286.29 | 290.31 | 285.21 | 290.19 | 5323200 | 2.2% |
| >>> | 2025-08-01 | 282.91 | 286.94 | 279.19 | 283.95 | 14032200 | -1.67% |
| >>> | 2025-07-31 | 294.70 | 294.92 | 286.05 | 288.78 | 9928100 | -2.52% |
| >>> | 2025-07-30 | 294.76 | 297.38 | 293.59 | 296.26 | 7930300 | 1.15% |
| >>> | 2025-07-29 | 293.56 | 296.73 | 291.48 | 292.90 | 6968700 | 0.51% |
| >>> | 2025-07-28 | 289.78 | 291.57 | 289.29 | 291.41 | 5671900 | 1.36% |
| >>> | 2025-07-25 | 286.23 | 288.04 | 285.06 | 287.49 | 4014900 | -0.11% |
| >>> | 2025-07-24 | 287.19 | 288.27 | 284.92 | 287.80 | 5902600 | 0.42% |
| >>> | 2025-07-23 | 285.30 | 286.67 | 282.99 | 286.61 | 8194600 | 0.43% |
| >>> | 2025-07-22 | 289.74 | 289.84 | 282.12 | 285.37 | 11537500 | -1.77% |
| >>> | 2025-07-21 | 290.67 | 293.53 | 290.40 | 290.51 | 5910900 | 0.07% |
| >>> | 2025-07-18 | 292.91 | 293.33 | 289.33 | 290.31 | 5522100 | -0.48% |
| >>> | 2025-07-17 | 290.05 | 292.56 | 287.98 | 291.71 | 6998300 | 0.84% |
| >>> | 2025-07-16 | 288.50 | 289.57 | 283.13 | 289.28 | 10065900 | -0.52% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice