(SMH)
NASDAQ: SMH
· Real-Time Price · USD
293.28
3.42 (1.18%)
At close: Sep 05, 2025, 3:59 PM
292.06
-0.42%
After-hours: Sep 05, 2025, 07:57 PM EDT
SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 295.07 | 295.15 | 289.25 | 293.28 | 293.28 | 1.18% | 9,760,519 |
| Sep 4, 2025 | 285.24 | 290.21 | 284.30 | 289.86 | 289.86 | 1.20% | 8,079,300 |
| Sep 3, 2025 | 287.36 | 287.93 | 283.78 | 286.43 | 286.43 | -0.02% | 7,249,632 |
| Sep 2, 2025 | 283.09 | 286.67 | 281.74 | 286.48 | 286.48 | -1.31% | 11,543,700 |
| Aug 29, 2025 | 295.56 | 295.56 | 289.10 | 290.29 | 290.29 | -2.87% | 13,420,941 |
| Aug 28, 2025 | 298.10 | 300.78 | 295.98 | 298.88 | 298.88 | 0.41% | 7,194,000 |
| Aug 27, 2025 | 295.85 | 298.10 | 294.38 | 297.66 | 297.66 | 0.31% | 5,646,200 |
| Aug 26, 2025 | 294.82 | 297.24 | 294.67 | 296.75 | 296.75 | 0.96% | 4,967,100 |
| Aug 25, 2025 | 293.75 | 295.79 | 292.12 | 293.92 | 293.92 | 0.10% | 4,965,000 |
| Aug 22, 2025 | 287.63 | 296.36 | 286.54 | 293.64 | 293.64 | 2.15% | 5,810,400 |
| Aug 21, 2025 | 287.78 | 289.87 | 285.88 | 287.46 | 287.46 | -0.52% | 6,067,701 |
| Aug 20, 2025 | 290.00 | 290.00 | 281.15 | 288.96 | 288.96 | -0.66% | 10,091,017 |
| Aug 19, 2025 | 296.86 | 297.12 | 290.63 | 290.87 | 290.87 | -2.02% | 8,191,900 |
| Aug 18, 2025 | 294.92 | 297.19 | 294.78 | 296.86 | 296.86 | 0.41% | 5,577,500 |
| Aug 15, 2025 | 299.36 | 299.36 | 293.94 | 295.65 | 295.65 | -2.08% | 9,026,333 |
| Aug 14, 2025 | 298.00 | 302.80 | 297.28 | 301.92 | 301.92 | 0.21% | 5,827,000 |
| Aug 13, 2025 | 301.84 | 302.98 | 298.57 | 301.28 | 301.28 | 0.39% | 8,959,735 |
| Aug 12, 2025 | 295.29 | 300.24 | 293.15 | 300.10 | 300.10 | 2.28% | 7,598,549 |
| Aug 11, 2025 | 294.51 | 297.09 | 292.73 | 293.40 | 293.40 | -0.04% | 5,799,738 |
| Aug 8, 2025 | 291.93 | 293.92 | 290.65 | 293.53 | 293.53 | 0.83% | 5,121,600 |