Historical Data: SMH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 260.80 | 264.32 | 258.45 | 262.39 | 4920000 | 1.6% |
| >>> | 2025-01-17 | 257.98 | 258.68 | 255.61 | 258.25 | 5390000 | 2.36% |
| >>> | 2025-01-16 | 257.11 | 257.20 | 252.15 | 252.29 | 5700000 | 0.43% |
| >>> | 2025-01-15 | 249.25 | 252.07 | 247.70 | 251.21 | 5320000 | 2.35% |
| >>> | 2025-01-14 | 247.73 | 248.38 | 242.39 | 245.44 | 3790000 | 0.33% |
| >>> | 2025-01-13 | 241.07 | 244.93 | 240.62 | 244.64 | 6010000 | -1.03% |
| >>> | 2025-01-10 | 249.41 | 249.59 | 244.92 | 247.18 | 6900000 | -2.0% |
| >>> | 2025-01-08 | 253.56 | 254.33 | 249.51 | 252.23 | 5190000 | -0.71% |
| >>> | 2025-01-07 | 263.42 | 263.58 | 253.05 | 254.04 | 7660000 | -2.38% |
| >>> | 2025-01-06 | 258.67 | 263.29 | 258.50 | 260.23 | 10530000 | 3.32% |
| >>> | 2025-01-03 | 247.00 | 252.33 | 246.68 | 251.88 | 5000000 | 2.9% |
| >>> | 2025-01-02 | 244.52 | 247.75 | 242.25 | 244.79 | 4460000 | 1.08% |
| >>> | 2024-12-31 | 245.51 | 246.05 | 241.40 | 242.17 | 3070000 | -1.02% |
| >>> | 2024-12-30 | 244.62 | 247.35 | 242.73 | 244.66 | 3530000 | -1.51% |
| >>> | 2024-12-27 | 249.28 | 250.07 | 245.16 | 248.40 | 3810000 | -1.01% |
| >>> | 2024-12-26 | 250.42 | 252.39 | 248.88 | 250.93 | 2170000 | -0.18% |
| >>> | 2024-12-24 | 250.44 | 251.37 | 249.38 | 251.37 | 2100000 | 0.86% |
| >>> | 2024-12-23 | 243.53 | 249.59 | 243.53 | 249.22 | 6650000 | 2.68% |
| >>> | 2024-12-20 | 237.40 | 245.26 | 236.54 | 242.71 | 6910000 | 1.61% |
| >>> | 2024-12-19 | 243.00 | 243.25 | 238.35 | 238.87 | 6900000 | -1.29% |
| >>> | 2024-12-18 | 252.16 | 254.47 | 240.45 | 241.99 | 8130000 | -3.19% |
| >>> | 2024-12-17 | 250.48 | 251.17 | 248.03 | 249.96 | 4030000 | -1.3% |
| >>> | 2024-12-16 | 250.50 | 254.36 | 248.92 | 253.25 | 4890000 | 1.51% |
| >>> | 2024-12-13 | 249.52 | 251.63 | 246.05 | 249.49 | 8630000 | 2.51% |
| >>> | 2024-12-12 | 244.01 | 244.64 | 241.93 | 243.37 | 3980000 | -0.97% |
| >>> | 2024-12-11 | 243.65 | 247.04 | 241.73 | 245.75 | 5590000 | 2.45% |
| >>> | 2024-12-10 | 246.43 | 247.15 | 238.37 | 239.88 | 6400000 | -2.52% |
| >>> | 2024-12-09 | 246.22 | 248.96 | 244.93 | 246.07 | 4530000 | -1.02% |
| >>> | 2024-12-06 | 247.88 | 249.42 | 247.21 | 248.61 | 3885300 | 0.12% |
| >>> | 2024-12-05 | 251.89 | 252.16 | 247.58 | 248.30 | 3872100 | -1.71% |
| >>> | 2024-12-04 | 252.23 | 253.07 | 249.32 | 252.63 | 5457400 | 1.69% |
| >>> | 2024-12-03 | 246.93 | 248.68 | 245.93 | 248.42 | 3227300 | 0.22% |
| >>> | 2024-12-02 | 243.35 | 249.15 | 243.35 | 247.87 | 8070300 | 2.37% |
| >>> | 2024-11-29 | 240.00 | 244.49 | 239.59 | 242.13 | 5607400 | 1.63% |
| >>> | 2024-11-27 | 239.66 | 239.80 | 234.17 | 238.25 | 6911600 | -1.31% |
| >>> | 2024-11-26 | 245.82 | 246.12 | 239.89 | 241.42 | 4996500 | -0.92% |
| >>> | 2024-11-25 | 246.35 | 246.35 | 242.28 | 243.66 | 4562700 | -0.39% |
| >>> | 2024-11-22 | 245.97 | 246.64 | 243.31 | 244.62 | 4746300 | -0.6% |
| >>> | 2024-11-21 | 245.52 | 248.19 | 239.60 | 246.10 | 8825400 | 1.47% |
| >>> | 2024-11-20 | 243.33 | 243.75 | 238.65 | 242.54 | 7585600 | -0.67% |
| >>> | 2024-11-19 | 241.10 | 244.27 | 240.60 | 244.18 | 4505200 | 1.09% |
| >>> | 2024-11-18 | 239.03 | 242.17 | 237.39 | 241.54 | 7707000 | 0.66% |
| >>> | 2024-11-15 | 244.17 | 244.57 | 238.80 | 239.95 | 9499700 | -3.32% |
| >>> | 2024-11-14 | 249.56 | 250.96 | 247.38 | 248.18 | 4607600 | 0.22% |
| >>> | 2024-11-13 | 250.65 | 251.18 | 247.22 | 247.63 | 5537900 | -1.68% |
| >>> | 2024-11-12 | 253.10 | 253.57 | 248.86 | 251.86 | 6574000 | -0.66% |
| >>> | 2024-11-11 | 257.92 | 258.05 | 250.99 | 253.53 | 7667300 | -2.24% |
| >>> | 2024-11-08 | 260.76 | 261.88 | 257.92 | 259.34 | 3915600 | -0.64% |
| >>> | 2024-11-07 | 258.39 | 261.15 | 258.14 | 261.02 | 5370200 | 2.44% |
| >>> | 2024-11-06 | 252.29 | 255.69 | 250.21 | 254.81 | 7284400 | 2.62% |
| >>> | 2024-11-05 | 245.25 | 249.04 | 245.08 | 248.31 | 4344200 | 1.65% |
| >>> | 2024-11-04 | 245.31 | 247.51 | 243.41 | 244.27 | 5199200 | -0.2% |
| >>> | 2024-11-01 | 244.19 | 247.29 | 243.35 | 244.75 | 5521000 | 1.27% |
| >>> | 2024-10-31 | 248.27 | 248.27 | 240.28 | 241.68 | 9464700 | -3.59% |
| >>> | 2024-10-30 | 251.74 | 253.00 | 249.45 | 250.68 | 5348400 | -2.43% |
| >>> | 2024-10-29 | 251.90 | 258.33 | 250.86 | 256.92 | 5392800 | 2.27% |
| >>> | 2024-10-28 | 252.77 | 253.05 | 251.00 | 251.21 | 3557300 | -0.69% |
| >>> | 2024-10-25 | 252.49 | 256.55 | 252.30 | 252.96 | 6835900 | 1.16% |
| >>> | 2024-10-24 | 250.87 | 251.20 | 248.20 | 250.06 | 2595500 | 0.42% |
| >>> | 2024-10-23 | 250.45 | 251.67 | 245.84 | 249.01 | 4971600 | -1.06% |
| >>> | 2024-10-22 | 251.33 | 252.49 | 249.67 | 251.69 | 3629100 | -0.45% |
| >>> | 2024-10-21 | 251.00 | 253.05 | 249.49 | 252.84 | 3923400 | 0.53% |
| >>> | 2024-10-18 | 253.50 | 253.52 | 250.86 | 251.51 | 3720700 | -0.03% |
| >>> | 2024-10-17 | 255.18 | 256.17 | 251.50 | 251.58 | 6745000 | 1.72% |
| >>> | 2024-10-16 | 249.83 | 249.83 | 245.50 | 247.32 | 5692300 | 0.06% |
| >>> | 2024-10-15 | 261.00 | 262.11 | 245.58 | 247.16 | 14128900 | -5.4% |
| >>> | 2024-10-14 | 258.52 | 262.26 | 258.42 | 261.28 | 4608600 | 1.79% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice