Historical Data: SMH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 551.28 | 554.68 | 539.07 | 539.79 | 18367300.0 | -3.41% |
| >>> | 2026-10-15 | 545.84 | 560.63 | 540.59 | 558.84 | 15090000.0 | -1.04% |
| >>> | 2026-10-14 | 576.49 | 580.08 | 563.12 | 564.74 | 11937200.0 | -3.98% |
| >>> | 2026-10-13 | 578.01 | 588.68 | 574.75 | 588.12 | 8033100.0 | -0.49% |
| >>> | 2026-10-12 | 598.45 | 598.45 | 589.22 | 590.99 | 6260200.0 | -2.05% |
| >>> | 2026-10-09 | 615.14 | 615.55 | 601.38 | 603.33 | 5515000.0 | -0.65% |
| >>> | 2026-10-08 | 615.70 | 623.13 | 600.32 | 607.27 | 11203500.0 | -2.84% |
| >>> | 2026-10-07 | 621.10 | 625.90 | 618.79 | 625.03 | 7182900.0 | -1.18% |
| >>> | 2026-10-06 | 638.38 | 639.47 | 631.49 | 632.50 | 5064600.0 | -0.22% |
| >>> | 2026-10-05 | 631.47 | 634.78 | 626.96 | 633.90 | 3598700.0 | 0.52% |
| >>> | 2026-10-02 | 632.27 | 636.25 | 628.55 | 630.60 | 7324900.0 | 2.07% |
| >>> | 2026-10-01 | 610.88 | 620.91 | 607.25 | 617.81 | 5105000.0 | 1.45% |
| >>> | 2026-09-30 | 609.76 | 611.95 | 606.01 | 609.00 | 4423600.0 | 0.35% |
| >>> | 2026-09-29 | 609.00 | 613.27 | 604.99 | 606.90 | 5671500.0 | 1.15% |
| >>> | 2026-09-28 | 605.29 | 607.95 | 591.92 | 600.01 | 5823900.0 | -1.08% |
| >>> | 2026-09-25 | 605.57 | 609.66 | 602.22 | 606.56 | 4656600.0 | 1.01% |
| >>> | 2026-09-24 | 591.62 | 602.03 | 588.92 | 600.52 | 5645400.0 | -0.15% |
| >>> | 2026-09-23 | 604.39 | 606.29 | 593.79 | 601.41 | 6116400.0 | -1.0% |
| >>> | 2026-09-22 | 591.67 | 608.67 | 591.01 | 607.46 | 6631100.0 | 1.92% |
| >>> | 2026-09-21 | 581.90 | 598.62 | 578.51 | 596.03 | 9886000.0 | 4.02% |
| >>> | 2026-09-18 | 562.88 | 580.81 | 562.75 | 573.00 | 6296500.0 | 2.21% |
| >>> | 2026-09-17 | 560.10 | 561.77 | 557.56 | 560.61 | 6164200.0 | 2.76% |
| >>> | 2026-09-16 | 549.95 | 553.17 | 540.45 | 545.56 | 5998800.0 | 0.64% |
| >>> | 2026-09-15 | 546.57 | 548.19 | 540.11 | 542.11 | 6113700.0 | 0.11% |
| >>> | 2026-09-14 | 539.99 | 546.76 | 537.73 | 541.50 | 10627900.0 | -4.75% |
| >>> | 2026-09-11 | 568.83 | 572.80 | 564.00 | 568.53 | 5199300.0 | 1.47% |
| >>> | 2026-09-10 | 561.54 | 565.15 | 557.09 | 560.28 | 6621000.0 | -2.44% |
| >>> | 2026-09-09 | 569.90 | 577.57 | 569.90 | 574.29 | 3458300.0 | 0.1% |
| >>> | 2026-09-08 | 578.70 | 580.57 | 572.00 | 573.73 | 8300300.0 | 1.19% |
| >>> | 2026-09-04 | 560.50 | 569.40 | 557.72 | 567.01 | 9451200.0 | 2.61% |
| >>> | 2026-09-03 | 546.77 | 553.74 | 540.07 | 552.60 | 5623500.0 | 0.39% |
| >>> | 2026-09-02 | 545.23 | 553.19 | 541.72 | 550.48 | 5127100.0 | 0.96% |
| >>> | 2026-09-01 | 546.48 | 549.88 | 540.85 | 545.22 | 6195100.0 | -2.05% |
| >>> | 2026-08-31 | 554.38 | 558.43 | 552.79 | 556.63 | 4317100.0 | 0.64% |
| >>> | 2026-08-28 | 568.72 | 570.12 | 552.30 | 553.11 | 6461800.0 | -3.47% |
| >>> | 2026-08-27 | 569.37 | 573.21 | 562.54 | 573.00 | 6562500.0 | 3.1% |
| >>> | 2026-08-26 | 554.47 | 557.78 | 550.54 | 555.77 | 3865000.0 | -0.01% |
| >>> | 2026-08-25 | 555.38 | 560.38 | 550.66 | 555.82 | 6038900.0 | 1.65% |
| >>> | 2026-08-24 | 554.18 | 554.18 | 540.75 | 546.80 | 7743300.0 | -2.43% |
| >>> | 2026-08-21 | 569.44 | 569.44 | 556.10 | 560.42 | 9619300.0 | -0.4% |
| >>> | 2026-08-20 | 559.38 | 566.00 | 557.26 | 562.65 | 6240600.0 | 0.31% |
| >>> | 2026-08-19 | 575.06 | 576.84 | 556.32 | 560.92 | 8713300.0 | -1.55% |
| >>> | 2026-08-18 | 574.36 | 577.76 | 562.63 | 569.77 | 11364400.0 | -4.09% |
| >>> | 2026-08-17 | 593.72 | 600.37 | 591.50 | 594.07 | 7700500.0 | 1.06% |
| >>> | 2026-08-14 | 587.51 | 590.33 | 581.87 | 587.82 | 5524300.0 | -0.22% |
| >>> | 2026-08-13 | 586.38 | 597.95 | 585.01 | 589.12 | 6786000.0 | 0.73% |
| >>> | 2026-08-12 | 590.55 | 590.57 | 583.79 | 584.83 | 7414100.0 | 2.08% |
| >>> | 2026-08-11 | 578.57 | 578.60 | 569.17 | 572.93 | 5029000.0 | 0.62% |
| >>> | 2026-08-10 | 585.99 | 586.24 | 569.20 | 569.41 | 6476700.0 | -2.28% |
| >>> | 2026-08-07 | 583.58 | 586.09 | 572.32 | 582.70 | 6505000.0 | 1.96% |
| >>> | 2026-08-06 | 565.48 | 580.43 | 559.56 | 571.48 | 6231700.0 | 0.31% |
| >>> | 2026-08-05 | 574.41 | 585.00 | 568.38 | 569.70 | 6209400.0 | -1.04% |
| >>> | 2026-08-04 | 564.29 | 578.63 | 562.28 | 575.71 | 9566200.0 | 5.55% |
| >>> | 2026-08-03 | 530.43 | 548.49 | 524.77 | 545.46 | 7283800.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice