Historical Data: SMH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 394.11 | 395.73 | 380.87 | 384.74 | 12770268.0 | -2.58% |
| >>> | 2026-03-19 | 384.00 | 397.53 | 381.44 | 394.92 | 12674800.0 | 0.32% |
| >>> | 2026-03-18 | 396.96 | 399.69 | 393.47 | 393.67 | 8372400.0 | -0.81% |
| >>> | 2026-03-17 | 397.16 | 397.61 | 393.22 | 396.88 | 6646300.0 | 0.75% |
| >>> | 2026-03-16 | 395.14 | 399.48 | 392.64 | 393.92 | 10317600.0 | 1.7% |
| >>> | 2026-03-13 | 392.32 | 396.33 | 386.07 | 387.33 | 7636100.0 | -0.21% |
| >>> | 2026-03-12 | 395.46 | 396.06 | 386.74 | 388.13 | 9845200.0 | -3.22% |
| >>> | 2026-03-11 | 400.01 | 404.39 | 398.69 | 401.03 | 6024900.0 | 0.93% |
| >>> | 2026-03-10 | 394.00 | 403.88 | 394.00 | 397.33 | 13687700.0 | 0.75% |
| >>> | 2026-03-09 | 375.76 | 395.36 | 374.16 | 394.37 | 16338100.0 | 3.63% |
| >>> | 2026-03-06 | 384.97 | 392.67 | 378.53 | 380.56 | 12423200.0 | -3.74% |
| >>> | 2026-03-05 | 396.06 | 401.11 | 386.75 | 395.35 | 11793700.0 | -0.94% |
| >>> | 2026-03-04 | 396.25 | 401.23 | 393.10 | 399.10 | 8767200.0 | 2.06% |
| >>> | 2026-03-03 | 391.36 | 394.54 | 385.93 | 391.06 | 13768900.0 | -3.77% |
| >>> | 2026-03-02 | 397.25 | 407.36 | 396.92 | 406.39 | 11490200.0 | 0.0% |
| >>> | 2026-02-27 | 403.26 | 409.24 | 401.88 | 406.37 | 9049100.0 | -1.37% |
| >>> | 2026-02-26 | 423.72 | 423.72 | 405.56 | 412.01 | 14811300.0 | -3.32% |
| >>> | 2026-02-25 | 424.35 | 427.94 | 423.68 | 426.16 | 7714500.0 | 1.67% |
| >>> | 2026-02-24 | 417.22 | 421.67 | 411.67 | 419.16 | 7828900.0 | 1.52% |
| >>> | 2026-02-23 | 413.57 | 417.70 | 409.28 | 412.88 | 5842800.0 | -0.52% |
| >>> | 2026-02-20 | 407.66 | 416.83 | 407.18 | 415.03 | 5715800.0 | 1.18% |
| >>> | 2026-02-19 | 408.71 | 411.00 | 405.56 | 410.20 | 4056400.0 | -0.57% |
| >>> | 2026-02-18 | 411.44 | 417.04 | 408.72 | 412.55 | 5839900.0 | 1.24% |
| >>> | 2026-02-17 | 402.71 | 410.87 | 397.77 | 407.51 | 7312700.0 | -0.05% |
| >>> | 2026-02-13 | 408.15 | 412.07 | 402.49 | 407.72 | 6481600.0 | 0.4% |
| >>> | 2026-02-12 | 418.33 | 420.04 | 405.28 | 406.11 | 7379100.0 | -2.09% |
| >>> | 2026-02-11 | 413.84 | 418.08 | 406.36 | 414.78 | 6211200.0 | 2.48% |
| >>> | 2026-02-10 | 408.18 | 408.80 | 401.83 | 404.76 | 5645300.0 | -0.46% |
| >>> | 2026-02-09 | 398.91 | 409.69 | 397.00 | 406.65 | 5915200.0 | 1.24% |
| >>> | 2026-02-06 | 389.20 | 403.08 | 387.19 | 401.65 | 13460300.0 | 5.4% |
| >>> | 2026-02-05 | 379.14 | 388.08 | 375.56 | 381.07 | 12007800.0 | -0.25% |
| >>> | 2026-02-04 | 394.67 | 396.71 | 374.24 | 382.02 | 16908500.0 | -3.94% |
| >>> | 2026-02-03 | 411.03 | 412.58 | 390.52 | 397.68 | 12188600.0 | -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 | 9029000.0 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice