Historical Data: SMH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 411.24 | 412.58 | 390.52 | 397.68 | 12076635.0 | -2.52% |
| >>> | 2026-02-02 | 398.86 | 412.04 | 398.43 | 407.97 | 5946300.0 | 1.12% |
| >>> | 2026-01-30 | 411.28 | 416.64 | 400.58 | 403.46 | 9008300.0 | -3.37% |
| >>> | 2026-01-29 | 417.44 | 420.60 | 403.17 | 417.52 | 9352500.0 | 0.21% |
| >>> | 2026-01-28 | 415.34 | 418.49 | 413.13 | 416.63 | 7641900.0 | 2.3% |
| >>> | 2026-01-27 | 403.90 | 409.39 | 402.21 | 407.25 | 6145600.0 | 2.11% |
| >>> | 2026-01-26 | 398.40 | 400.74 | 396.22 | 398.82 | 4326900.0 | -0.32% |
| >>> | 2026-01-23 | 400.50 | 403.09 | 397.53 | 400.09 | 5869500.0 | -0.68% |
| >>> | 2026-01-22 | 408.18 | 408.73 | 401.57 | 402.82 | 5462600.0 | 0.22% |
| >>> | 2026-01-21 | 394.75 | 405.88 | 393.37 | 401.93 | 8754600.0 | 2.96% |
| >>> | 2026-01-20 | 393.16 | 397.16 | 389.43 | 390.39 | 7158500.0 | -2.5% |
| >>> | 2026-01-16 | 402.85 | 405.31 | 398.42 | 400.39 | 5485900.0 | 1.0% |
| >>> | 2026-01-15 | 401.07 | 403.62 | 396.12 | 396.41 | 9948100.0 | 2.08% |
| >>> | 2026-01-14 | 388.96 | 389.34 | 383.81 | 388.35 | 6696500.0 | -0.81% |
| >>> | 2026-01-13 | 392.27 | 396.10 | 390.38 | 391.53 | 5281600.0 | 0.22% |
| >>> | 2026-01-12 | 385.67 | 391.98 | 385.67 | 390.66 | 5532000.0 | 0.37% |
| >>> | 2026-01-09 | 382.28 | 390.88 | 380.08 | 389.22 | 6490800.0 | 2.7% |
| >>> | 2026-01-08 | 384.56 | 384.74 | 375.86 | 378.98 | 5724000.0 | -1.57% |
| >>> | 2026-01-07 | 385.20 | 387.81 | 383.59 | 385.02 | 6058900.0 | -0.67% |
| >>> | 2026-01-06 | 382.40 | 389.37 | 382.14 | 387.62 | 10201200.0 | 2.66% |
| >>> | 2026-01-05 | 381.72 | 383.99 | 376.94 | 377.59 | 9071300.0 | 1.15% |
| >>> | 2026-01-02 | 368.95 | 376.34 | 368.84 | 373.30 | 8972400.0 | 3.66% |
| >>> | 2025-12-31 | 364.83 | 365.57 | 360.07 | 360.13 | 2687300.0 | -0.88% |
| >>> | 2025-12-30 | 365.16 | 366.24 | 363.07 | 363.31 | 2927000.0 | -0.25% |
| >>> | 2025-12-29 | 362.66 | 365.82 | 360.82 | 364.21 | 4874400.0 | -0.45% |
| >>> | 2025-12-26 | 366.07 | 367.35 | 364.49 | 365.86 | 2921300.0 | 0.46% |
| >>> | 2025-12-24 | 362.70 | 364.54 | 362.15 | 364.17 | 1640500.0 | 0.28% |
| >>> | 2025-12-23 | 358.60 | 363.30 | 358.06 | 363.16 | 3542100.0 | 0.96% |
| >>> | 2025-12-22 | 362.41 | 362.48 | 357.77 | 359.70 | 4799500.0 | 1.29% |
| >>> | 2025-12-19 | 349.22 | 357.42 | 349.22 | 355.12 | 8838700.0 | 2.59% |
| >>> | 2025-12-18 | 349.75 | 351.00 | 344.76 | 346.17 | 8260200.0 | 2.36% |
| >>> | 2025-12-17 | 351.80 | 351.80 | 337.01 | 338.19 | 10780400.0 | -3.61% |
| >>> | 2025-12-16 | 350.48 | 353.29 | 347.23 | 350.85 | 5849200.0 | -0.27% |
| >>> | 2025-12-15 | 357.02 | 358.09 | 351.10 | 351.81 | 5605800.0 | -0.34% |
| >>> | 2025-12-12 | 365.85 | 366.42 | 351.79 | 353.02 | 12705900.0 | -4.82% |
| >>> | 2025-12-11 | 369.78 | 371.22 | 361.68 | 370.89 | 7499900.0 | -0.86% |
| >>> | 2025-12-10 | 368.91 | 375.59 | 366.93 | 374.10 | 5653300.0 | 1.38% |
| >>> | 2025-12-09 | 367.04 | 369.56 | 365.35 | 369.00 | 3173300.0 | 0.12% |
| >>> | 2025-12-08 | 368.10 | 370.72 | 365.74 | 368.55 | 4334300.0 | 1.13% |
| >>> | 2025-12-05 | 364.46 | 368.58 | 363.54 | 364.42 | 3619200.0 | 0.78% |
| >>> | 2025-12-04 | 363.26 | 364.37 | 359.60 | 361.60 | 3971800.0 | -0.76% |
| >>> | 2025-12-03 | 359.70 | 364.58 | 356.23 | 364.37 | 4642700.0 | 1.37% |
| >>> | 2025-12-02 | 355.85 | 360.79 | 354.15 | 359.43 | 6657900.0 | 1.83% |
| >>> | 2025-12-01 | 348.85 | 355.01 | 348.06 | 352.96 | 3902000.0 | 0.19% |
| >>> | 2025-11-28 | 349.17 | 352.57 | 347.71 | 352.28 | 3352700.0 | 1.31% |
| >>> | 2025-11-26 | 344.25 | 350.30 | 343.43 | 347.71 | 5533300.0 | 2.26% |
| >>> | 2025-11-25 | 334.73 | 340.72 | 327.35 | 340.01 | 12052700.0 | 0.26% |
| >>> | 2025-11-24 | 329.00 | 340.57 | 328.83 | 339.12 | 10650900.0 | 3.98% |
| >>> | 2025-11-21 | 325.00 | 331.62 | 315.05 | 326.13 | 17298700.0 | 0.32% |
| >>> | 2025-11-20 | 348.86 | 349.78 | 323.69 | 325.10 | 14686700.0 | -4.22% |
| >>> | 2025-11-19 | 334.81 | 343.06 | 333.46 | 339.44 | 9842300.0 | 1.85% |
| >>> | 2025-11-18 | 335.75 | 337.79 | 329.12 | 333.29 | 12933100.0 | -2.06% |
| >>> | 2025-11-17 | 341.94 | 348.34 | 337.05 | 340.30 | 6921300.0 | -1.36% |
| >>> | 2025-11-14 | 335.24 | 348.91 | 333.75 | 344.98 | 12271200.0 | 0.05% |
| >>> | 2025-11-13 | 351.63 | 352.88 | 341.25 | 344.82 | 10654800.0 | -3.01% |
| >>> | 2025-11-12 | 356.20 | 357.48 | 352.94 | 355.53 | 5870700.0 | 1.28% |
| >>> | 2025-11-11 | 355.25 | 356.04 | 349.74 | 351.05 | 7661200.0 | -2.16% |
| >>> | 2025-11-10 | 357.55 | 360.00 | 353.95 | 358.79 | 9180700.0 | 3.07% |
| >>> | 2025-11-07 | 346.54 | 348.18 | 336.68 | 348.12 | 14723200.0 | -0.85% |
| >>> | 2025-11-06 | 359.59 | 360.15 | 348.71 | 351.09 | 9600500.0 | -2.34% |
| >>> | 2025-11-05 | 353.10 | 364.28 | 352.72 | 359.50 | 8605400.0 | 1.91% |
| >>> | 2025-11-04 | 357.98 | 361.79 | 351.80 | 352.76 | 8269000.0 | -3.64% |
| >>> | 2025-11-03 | 367.69 | 369.47 | 364.69 | 366.10 | 4470500.0 | 0.85% |
| >>> | 2025-10-31 | 366.88 | 368.43 | 360.50 | 363.02 | 4917900.0 | -0.2% |
| >>> | 2025-10-30 | 367.43 | 369.86 | 363.55 | 363.73 | 6932700.0 | -1.32% |
| >>> | 2025-10-29 | 369.08 | 372.78 | 365.82 | 368.61 | 8102600.0 | 1.51% |
| >>> | 2025-10-28 | 359.61 | 364.67 | 358.46 | 363.11 | 5086000.0 | 0.88% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice