Historical Data: SMH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 291.67 | 293.20 | 290.08 | 290.80 | 9791436 | 1.92% |
| >>> | 2025-07-14 | 286.30 | 286.52 | 281.74 | 285.32 | 7455800 | -0.75% |
| >>> | 2025-07-11 | 286.47 | 288.94 | 285.55 | 287.49 | 5675700 | -0.01% |
| >>> | 2025-07-10 | 287.89 | 288.19 | 284.56 | 287.52 | 5640000 | 0.74% |
| >>> | 2025-07-09 | 284.73 | 287.84 | 283.57 | 285.42 | 6810000 | 0.68% |
| >>> | 2025-07-08 | 281.61 | 284.73 | 280.70 | 283.48 | 8190000 | 1.33% |
| >>> | 2025-07-07 | 281.76 | 282.64 | 278.55 | 279.76 | 8620000 | -1.36% |
| >>> | 2025-07-03 | 282.82 | 285.19 | 282.31 | 283.62 | 4440000 | 0.84% |
| >>> | 2025-07-02 | 274.82 | 281.92 | 274.66 | 281.25 | 8710000 | 1.96% |
| >>> | 2025-07-01 | 276.80 | 278.06 | 272.16 | 275.84 | 8930000 | -1.09% |
| >>> | 2025-06-30 | 279.70 | 279.96 | 277.10 | 278.88 | 6380000 | 0.17% |
| >>> | 2025-06-27 | 278.18 | 280.50 | 275.64 | 278.42 | 8170000 | 0.44% |
| >>> | 2025-06-26 | 277.08 | 277.95 | 274.95 | 277.20 | 6790000 | 0.73% |
| >>> | 2025-06-25 | 273.22 | 275.27 | 272.45 | 275.20 | 8480000 | 1.35% |
| >>> | 2025-06-24 | 265.93 | 271.62 | 265.74 | 271.54 | 9040000 | 3.67% |
| >>> | 2025-06-23 | 259.85 | 262.66 | 257.12 | 261.92 | 10420000 | 0.63% |
| >>> | 2025-06-20 | 264.85 | 265.03 | 257.22 | 260.27 | 11440000 | -0.88% |
| >>> | 2025-06-18 | 262.78 | 264.91 | 260.99 | 262.59 | 7370000 | 0.38% |
| >>> | 2025-06-17 | 262.44 | 265.53 | 261.36 | 261.59 | 7280000 | -0.68% |
| >>> | 2025-06-16 | 259.97 | 265.05 | 259.78 | 263.38 | 7500000 | 2.49% |
| >>> | 2025-06-13 | 257.55 | 260.60 | 256.05 | 256.99 | 11950000 | -2.34% |
| >>> | 2025-06-12 | 260.06 | 264.00 | 260.06 | 263.15 | 6780000 | 0.48% |
| >>> | 2025-06-11 | 263.60 | 264.91 | 259.69 | 261.88 | 12290000 | -0.07% |
| >>> | 2025-06-10 | 258.36 | 262.68 | 257.46 | 262.07 | 9760000 | 1.99% |
| >>> | 2025-06-09 | 255.00 | 259.87 | 255.00 | 256.96 | 10840000 | 1.67% |
| >>> | 2025-06-06 | 253.54 | 255.59 | 252.64 | 252.73 | 5590000 | 0.57% |
| >>> | 2025-06-05 | 253.74 | 256.06 | 249.76 | 251.30 | 8060000 | -0.18% |
| >>> | 2025-06-04 | 250.57 | 252.61 | 248.36 | 251.75 | 7260000 | 1.19% |
| >>> | 2025-06-03 | 243.48 | 249.17 | 242.35 | 248.79 | 7520000 | 2.26% |
| >>> | 2025-06-02 | 239.18 | 244.03 | 238.96 | 243.30 | 4720000 | 1.48% |
| >>> | 2025-05-30 | 243.23 | 243.23 | 235.37 | 239.75 | 11060000 | -1.77% |
| >>> | 2025-05-29 | 249.00 | 249.21 | 242.70 | 244.08 | 9140000 | 0.71% |
| >>> | 2025-05-28 | 245.29 | 246.21 | 241.91 | 242.36 | 10740000 | -1.07% |
| >>> | 2025-05-27 | 242.49 | 245.69 | 240.66 | 244.97 | 8860000 | 3.17% |
| >>> | 2025-05-23 | 235.23 | 238.86 | 234.59 | 237.44 | 6580000 | -1.4% |
| >>> | 2025-05-22 | 241.03 | 243.61 | 240.32 | 240.81 | 5190000 | -0.27% |
| >>> | 2025-05-21 | 243.33 | 248.58 | 240.02 | 241.47 | 6390000 | -1.66% |
| >>> | 2025-05-20 | 243.87 | 245.61 | 242.88 | 245.54 | 3120000 | -0.19% |
| >>> | 2025-05-19 | 241.40 | 246.50 | 241.29 | 246.01 | 4200000 | -0.17% |
| >>> | 2025-05-16 | 247.54 | 247.61 | 244.12 | 246.42 | 3800000 | -0.29% |
| >>> | 2025-05-15 | 245.75 | 249.00 | 244.08 | 247.13 | 6450000 | -0.35% |
| >>> | 2025-05-14 | 247.65 | 249.44 | 245.60 | 247.99 | 7440000 | 0.99% |
| >>> | 2025-05-13 | 239.05 | 246.69 | 238.60 | 245.56 | 8670000 | 3.43% |
| >>> | 2025-05-12 | 236.72 | 238.67 | 234.05 | 237.41 | 9250000 | 6.27% |
| >>> | 2025-05-09 | 224.53 | 225.36 | 221.99 | 223.40 | 3500000 | 0.65% |
| >>> | 2025-05-08 | 222.85 | 224.84 | 220.10 | 221.95 | 5920000 | 0.88% |
| >>> | 2025-05-07 | 215.72 | 220.92 | 214.19 | 220.02 | 9070000 | 2.05% |
| >>> | 2025-05-06 | 213.65 | 217.44 | 212.84 | 215.59 | 5020000 | -0.93% |
| >>> | 2025-05-05 | 217.03 | 219.60 | 216.90 | 217.61 | 4540000 | -0.65% |
| >>> | 2025-05-02 | 217.99 | 220.92 | 217.24 | 219.03 | 6520000 | 3.17% |
| >>> | 2025-05-01 | 214.93 | 216.53 | 212.11 | 212.30 | 6880000 | 0.48% |
| >>> | 2025-04-30 | 205.02 | 211.74 | 203.89 | 211.28 | 5970000 | 0.47% |
| >>> | 2025-04-29 | 209.33 | 212.25 | 208.52 | 210.29 | 4510000 | -0.17% |
| >>> | 2025-04-28 | 210.89 | 212.21 | 206.40 | 210.65 | 5800000 | -0.62% |
| >>> | 2025-04-25 | 207.18 | 213.29 | 206.50 | 211.97 | 7490000 | 1.44% |
| >>> | 2025-04-24 | 203.22 | 209.28 | 202.18 | 208.97 | 9700000 | 5.06% |
| >>> | 2025-04-23 | 201.58 | 203.08 | 198.08 | 198.91 | 11500000 | 3.65% |
| >>> | 2025-04-22 | 190.35 | 193.30 | 188.96 | 191.90 | 7240000 | 2.17% |
| >>> | 2025-04-21 | 188.90 | 189.39 | 184.40 | 187.83 | 9570000 | -2.44% |
| >>> | 2025-04-17 | 195.82 | 196.00 | 191.00 | 192.53 | 7070000 | -0.94% |
| >>> | 2025-04-16 | 193.16 | 196.76 | 188.53 | 194.35 | 13070000 | -4.22% |
| >>> | 2025-04-15 | 202.67 | 205.14 | 201.94 | 202.92 | 5100000 | 0.65% |
| >>> | 2025-04-14 | 206.62 | 206.78 | 198.77 | 201.61 | 9840000 | 0.15% |
| >>> | 2025-04-11 | 195.70 | 201.94 | 193.70 | 201.31 | 10160000 | 2.6% |
| >>> | 2025-04-10 | 201.38 | 202.50 | 189.04 | 196.21 | 18280000 | -6.93% |
| >>> | 2025-04-09 | 181.76 | 212.81 | 180.27 | 210.83 | 22180000 | 17.16% |
| >>> | 2025-04-08 | 192.99 | 195.72 | 176.05 | 179.95 | 19100000 | -2.68% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice