Historical Data: SMH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 243.23 | 243.23 | 235.37 | 239.75 | 10960000 | -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% |
| >>> | 2025-04-07 | 173.49 | 194.83 | 170.11 | 184.90 | 25600000 | 2.27% |
| >>> | 2025-04-04 | 188.70 | 190.29 | 178.23 | 180.80 | 22160000 | -7.55% |
| >>> | 2025-04-03 | 202.69 | 204.49 | 195.34 | 195.57 | 14300000 | -8.65% |
| >>> | 2025-04-02 | 208.96 | 216.61 | 208.47 | 214.09 | 7100000 | 0.75% |
| >>> | 2025-04-01 | 210.96 | 212.54 | 207.26 | 212.49 | 6150000 | 0.48% |
| >>> | 2025-03-31 | 207.33 | 211.69 | 204.51 | 211.47 | 9480000 | -0.33% |
| >>> | 2025-03-28 | 216.80 | 218.04 | 211.05 | 212.17 | 8720000 | -2.56% |
| >>> | 2025-03-27 | 219.05 | 220.70 | 216.57 | 217.75 | 9070000 | -1.92% |
| >>> | 2025-03-26 | 228.40 | 228.80 | 220.05 | 222.01 | 9690000 | -3.33% |
| >>> | 2025-03-25 | 230.45 | 230.66 | 228.85 | 229.65 | 3450000 | -0.42% |
| >>> | 2025-03-24 | 229.20 | 232.42 | 229.10 | 230.63 | 6500000 | 2.61% |
| >>> | 2025-03-21 | 222.77 | 225.61 | 221.41 | 224.77 | 6320000 | -1.0% |
| >>> | 2025-03-20 | 225.14 | 229.01 | 224.89 | 227.05 | 3650000 | -0.16% |
| >>> | 2025-03-19 | 225.42 | 231.02 | 223.78 | 227.41 | 4930000 | 0.88% |
| >>> | 2025-03-18 | 226.63 | 227.77 | 223.88 | 225.42 | 5200000 | -1.55% |
| >>> | 2025-03-17 | 226.23 | 231.04 | 226.02 | 228.96 | 5190000 | 1.05% |
| >>> | 2025-03-14 | 223.35 | 226.96 | 223.28 | 226.57 | 5100000 | 3.2% |
| >>> | 2025-03-13 | 220.78 | 223.88 | 217.81 | 219.55 | 5130000 | -0.44% |
| >>> | 2025-03-12 | 220.32 | 222.95 | 218.18 | 220.52 | 8710000 | 2.94% |
| >>> | 2025-03-11 | 215.21 | 219.02 | 210.46 | 214.22 | 7380000 | -0.14% |
| >>> | 2025-03-10 | 219.57 | 221.29 | 211.51 | 214.53 | 9620000 | -4.69% |
| >>> | 2025-03-07 | 220.60 | 225.75 | 217.07 | 225.09 | 9430000 | 2.42% |
| >>> | 2025-03-06 | 221.98 | 226.16 | 219.07 | 219.78 | 9160000 | -4.19% |
| >>> | 2025-03-05 | 227.82 | 230.21 | 223.47 | 229.40 | 6800000 | 1.85% |
| >>> | 2025-03-04 | 222.46 | 230.80 | 218.05 | 225.23 | 12560000 | 1.0% |
| >>> | 2025-03-03 | 235.37 | 235.37 | 220.95 | 223.01 | 10000000 | -4.19% |
| >>> | 2025-02-28 | 228.37 | 233.78 | 225.63 | 232.77 | 8650000 | 1.74% |
| >>> | 2025-02-27 | 246.07 | 246.38 | 228.70 | 228.79 | 10520000 | -6.16% |
| >>> | 2025-02-26 | 241.60 | 246.12 | 240.90 | 243.82 | 6680000 | 2.34% |
| >>> | 2025-02-25 | 242.71 | 243.78 | 237.34 | 238.25 | 7660000 | -2.12% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice