Historical Data: SMH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 530.43 | 548.49 | 524.85 | 545.46 | 7188954.0 | 0.91% |
| >>> | 2026-07-31 | 557.50 | 561.44 | 535.24 | 540.53 | 14637100.0 | 0.3% |
| >>> | 2026-07-30 | 529.86 | 544.64 | 524.56 | 538.90 | 14175000.0 | 6.88% |
| >>> | 2026-07-29 | 525.99 | 532.17 | 503.63 | 504.22 | 19440900.0 | -4.79% |
| >>> | 2026-07-28 | 531.65 | 535.94 | 518.25 | 529.60 | 18429000.0 | -3.45% |
| >>> | 2026-07-27 | 565.94 | 567.62 | 535.31 | 548.55 | 38682200.0 | -2.25% |
| >>> | 2026-07-24 | 574.43 | 578.52 | 556.49 | 561.19 | 19156400.0 | -3.27% |
| >>> | 2026-07-23 | 577.20 | 586.89 | 574.00 | 580.17 | 7963200.0 | -1.15% |
| >>> | 2026-07-22 | 571.35 | 592.01 | 571.35 | 586.91 | 5249700.0 | 0.48% |
| >>> | 2026-07-21 | 580.96 | 586.00 | 572.05 | 584.08 | 7129800.0 | 4.52% |
| >>> | 2026-07-20 | 568.78 | 572.77 | 557.24 | 558.83 | 6962600.0 | 0.41% |
| >>> | 2026-07-17 | 547.94 | 567.41 | 536.81 | 556.53 | 22083900.0 | -2.18% |
| >>> | 2026-07-16 | 575.75 | 581.84 | 564.45 | 568.92 | 12353300.0 | -3.7% |
| >>> | 2026-07-15 | 606.88 | 606.88 | 573.72 | 590.77 | 11020800.0 | -1.59% |
| >>> | 2026-07-14 | 608.90 | 608.90 | 590.38 | 600.31 | 7581100.0 | 2.51% |
| >>> | 2026-07-13 | 598.01 | 599.36 | 583.09 | 585.62 | 8736500.0 | -4.16% |
| >>> | 2026-07-10 | 600.87 | 615.05 | 595.84 | 611.03 | 6608400.0 | 0.54% |
| >>> | 2026-07-09 | 615.48 | 618.17 | 604.70 | 607.73 | 9045100.0 | 2.48% |
| >>> | 2026-07-08 | 575.33 | 595.00 | 575.04 | 593.00 | 9521300.0 | 1.99% |
| >>> | 2026-07-07 | 580.02 | 585.97 | 566.83 | 581.45 | 14619200.0 | -3.78% |
| >>> | 2026-07-06 | 607.05 | 618.21 | 604.05 | 604.30 | 9820700.0 | 2.03% |
| >>> | 2026-07-02 | 622.58 | 627.70 | 582.60 | 592.29 | 21288600.0 | -4.54% |
| >>> | 2026-07-01 | 634.35 | 639.89 | 618.62 | 620.46 | 13424700.0 | -5.4% |
| >>> | 2026-06-30 | 636.07 | 659.74 | 634.60 | 655.89 | 9406900.0 | 3.78% |
| >>> | 2026-06-29 | 615.03 | 633.26 | 596.17 | 631.98 | 10473900.0 | 3.33% |
| >>> | 2026-06-26 | 616.79 | 621.71 | 609.00 | 611.61 | 12728300.0 | -3.97% |
| >>> | 2026-06-25 | 649.37 | 650.03 | 613.93 | 636.88 | 14877600.0 | 2.9% |
| >>> | 2026-06-24 | 622.28 | 625.23 | 606.23 | 618.92 | 11902000.0 | -0.5% |
| >>> | 2026-06-23 | 625.93 | 636.88 | 617.27 | 622.05 | 19126000.0 | -7.01% |
| >>> | 2026-06-22 | 670.35 | 671.83 | 660.02 | 668.91 | 8043000.0 | 1.37% |
| >>> | 2026-06-18 | 648.55 | 663.80 | 648.15 | 659.88 | 11229700.0 | 5.76% |
| >>> | 2026-06-17 | 633.46 | 643.50 | 623.13 | 623.97 | 10658800.0 | 1.29% |
| >>> | 2026-06-16 | 643.52 | 648.31 | 616.00 | 616.00 | 10949600.0 | -4.81% |
| >>> | 2026-06-15 | 643.50 | 649.24 | 639.25 | 647.10 | 9613900.0 | 4.38% |
| >>> | 2026-06-12 | 607.95 | 624.62 | 602.21 | 619.96 | 8963300.0 | 1.72% |
| >>> | 2026-06-11 | 582.61 | 611.62 | 581.61 | 609.45 | 12196800.0 | 6.75% |
| >>> | 2026-06-10 | 580.76 | 598.73 | 568.29 | 570.91 | 12711400.0 | -3.4% |
| >>> | 2026-06-09 | 609.48 | 613.69 | 554.66 | 591.01 | 20329700.0 | -1.2% |
| >>> | 2026-06-08 | 597.21 | 606.20 | 588.54 | 598.16 | 13823900.0 | 5.0% |
| >>> | 2026-06-05 | 605.09 | 607.00 | 569.69 | 569.69 | 22038000.0 | -9.22% |
| >>> | 2026-06-04 | 613.00 | 634.78 | 604.61 | 627.53 | 10462900.0 | -1.63% |
| >>> | 2026-06-03 | 640.80 | 642.77 | 623.91 | 637.90 | 10179900.0 | 0.9% |
| >>> | 2026-06-02 | 619.60 | 632.57 | 614.47 | 632.21 | 8083500.0 | 4.01% |
| >>> | 2026-06-01 | 596.10 | 613.43 | 593.09 | 607.81 | 8649000.0 | 1.48% |
| >>> | 2026-05-29 | 606.03 | 611.79 | 597.12 | 598.93 | 7596100.0 | -0.15% |
| >>> | 2026-05-28 | 595.81 | 604.74 | 587.31 | 599.83 | 7625000.0 | 0.73% |
| >>> | 2026-05-27 | 611.94 | 612.30 | 584.93 | 595.50 | 11209000.0 | -1.1% |
| >>> | 2026-05-26 | 591.58 | 603.97 | 589.10 | 602.14 | 10008500.0 | 4.48% |
| >>> | 2026-05-22 | 574.27 | 582.50 | 572.86 | 576.32 | 7535000.0 | 1.49% |
| >>> | 2026-05-21 | 561.02 | 570.60 | 557.62 | 567.88 | 8293800.0 | 0.57% |
| >>> | 2026-05-20 | 552.75 | 564.72 | 551.65 | 564.66 | 8892200.0 | 3.81% |
| >>> | 2026-05-19 | 534.94 | 553.34 | 527.87 | 543.96 | 11905800.0 | -0.4% |
| >>> | 2026-05-18 | 565.48 | 567.21 | 536.87 | 546.16 | 12317500.0 | -1.83% |
| >>> | 2026-05-15 | 560.31 | 565.88 | 552.91 | 556.34 | 13009600.0 | -3.8% |
| >>> | 2026-05-14 | 570.84 | 581.17 | 567.75 | 578.34 | 8458700.0 | 1.03% |
| >>> | 2026-05-13 | 571.80 | 576.20 | 560.12 | 572.46 | 9586700.0 | 2.0% |
| >>> | 2026-05-12 | 565.01 | 570.40 | 542.67 | 561.25 | 17720800.0 | -2.61% |
| >>> | 2026-05-11 | 570.26 | 578.06 | 566.80 | 576.31 | 12680900.0 | 1.72% |
| >>> | 2026-05-08 | 551.58 | 566.79 | 549.00 | 566.54 | 8553700.0 | 4.9% |
| >>> | 2026-05-07 | 545.77 | 549.70 | 535.92 | 540.10 | 10905200.0 | -1.76% |
| >>> | 2026-05-06 | 537.77 | 549.88 | 532.35 | 549.76 | 15262900.0 | 5.18% |
| >>> | 2026-05-05 | 515.38 | 526.20 | 514.12 | 522.69 | 8624600.0 | 3.14% |
| >>> | 2026-05-04 | 512.47 | 513.15 | 501.15 | 506.79 | 6867500.0 | -0.59% |
| >>> | 2026-05-01 | 504.21 | 511.99 | 502.25 | 509.82 | 5308300.0 | 0.61% |
| >>> | 2026-04-30 | 504.71 | 507.79 | 495.02 | 506.72 | 8401600.0 | 1.43% |
| >>> | 2026-04-29 | 496.35 | 499.58 | 492.34 | 499.58 | 6007900.0 | 1.7% |
| >>> | 2026-04-28 | 488.19 | 496.66 | 483.29 | 491.21 | 12664800.0 | -2.97% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice