Historical Data: SMH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 480.40 | 488.08 | 475.19 | 481.85 | 9903376.0 | 1.05% |
| >>> | 2026-04-22 | 471.05 | 477.42 | 467.17 | 476.83 | 7835200.0 | 2.62% |
| >>> | 2026-04-21 | 466.29 | 468.43 | 462.24 | 464.66 | 5598600.0 | 0.15% |
| >>> | 2026-04-20 | 464.64 | 465.74 | 458.65 | 463.96 | 3935100.0 | -0.04% |
| >>> | 2026-04-17 | 462.80 | 464.58 | 459.50 | 464.16 | 7131000.0 | 2.06% |
| >>> | 2026-04-16 | 450.73 | 457.09 | 447.77 | 454.80 | 6450700.0 | 0.4% |
| >>> | 2026-04-15 | 450.70 | 453.33 | 435.15 | 453.00 | 9155700.0 | 0.22% |
| >>> | 2026-04-14 | 448.00 | 452.10 | 444.24 | 452.00 | 6932400.0 | 1.95% |
| >>> | 2026-04-13 | 434.75 | 443.64 | 433.60 | 443.34 | 6549800.0 | 1.48% |
| >>> | 2026-04-10 | 434.45 | 441.54 | 434.45 | 436.88 | 11224200.0 | 1.53% |
| >>> | 2026-04-09 | 423.17 | 430.65 | 422.63 | 430.31 | 6018200.0 | 1.75% |
| >>> | 2026-04-08 | 423.16 | 424.99 | 414.99 | 422.92 | 10184300.0 | 5.76% |
| >>> | 2026-04-07 | 394.71 | 400.09 | 389.64 | 399.90 | 6672500.0 | 0.99% |
| >>> | 2026-04-06 | 393.75 | 397.10 | 391.90 | 395.98 | 4186100.0 | 0.93% |
| >>> | 2026-04-02 | 378.07 | 393.50 | 378.00 | 392.32 | 8505800.0 | 0.09% |
| >>> | 2026-04-01 | 388.26 | 396.63 | 386.38 | 391.97 | 10805400.0 | 2.24% |
| >>> | 2026-03-31 | 368.74 | 383.50 | 368.10 | 383.40 | 13834900.0 | 5.76% |
| >>> | 2026-03-30 | 377.62 | 379.24 | 359.86 | 362.53 | 12198200.0 | -3.13% |
| >>> | 2026-03-27 | 377.79 | 381.31 | 373.01 | 374.25 | 11811400.0 | -1.73% |
| >>> | 2026-03-26 | 391.92 | 392.68 | 380.30 | 380.84 | 14806200.0 | -4.56% |
| >>> | 2026-03-25 | 398.36 | 402.50 | 395.74 | 399.02 | 7388700.0 | 1.12% |
| >>> | 2026-03-24 | 388.03 | 396.88 | 387.62 | 394.59 | 6177200.0 | 0.83% |
| >>> | 2026-03-23 | 393.36 | 399.28 | 389.44 | 391.36 | 12742300.0 | 1.72% |
| >>> | 2026-03-20 | 394.11 | 395.73 | 380.87 | 384.74 | 12846800.0 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice