Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SMH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 230.1866 | -1.94 | -0.84% | 232.1271 | 233.7671 | 228.6815 | 0 |
| May 16 2024 | 232.1284 | -1.82 | -0.78% | 233.9411 | 235.0589 | 232.1016 | 0 |
| May 15 2024 | 233.9468 | 6.85 | 3.02% | 227.0899 | 234.0082 | 227.0899 | 0 |
| May 14 2024 | 227.0942 | 3.85 | 1.72% | 223.2466 | 227.3349 | 222.3478 | 0 |
| May 13 2024 | 223.2489 | -0.08 | -0.04% | 223.3253 | 224.4863 | 222.48 | 0 |
| May 10 2024 | 223.3334 | 3.39 | 1.54% | 219.9434 | 225.3702 | 219.9434 | 0 |
| May 09 2024 | 219.9447 | -1.50 | -0.68% | 221.4409 | 221.6183 | 218.9694 | 0 |
| May 08 2024 | 221.4435 | 0.70 | 0.32% | 220.7398 | 221.8448 | 218.9016 | 0 |
| May 07 2024 | 220.7415 | -1.91 | -0.86% | 222.6488 | 223.147 | 220.6808 | 0 |
| May 06 2024 | 222.6512 | 4.92 | 2.26% | 217.7206 | 222.6662 | 217.7206 | 0 |
| May 03 2024 | 217.727 | 5.67 | 2.67% | 212.0533 | 218.1245 | 212.0533 | 0 |
| May 02 2024 | 212.056 | 4.33 | 2.08% | 207.7283 | 212.7278 | 207.4556 | 0 |
| May 01 2024 | 207.7287 | -6.37 | -2.97% | 214.0963 | 214.3289 | 206.1429 | 0 |
| Apr 30 2024 | 214.0974 | -4.32 | -1.98% | 218.4165 | 219.6271 | 214.072 | 0 |
| Apr 29 2024 | 218.4189 | 0.70 | 0.32% | 217.7131 | 218.5478 | 215.003 | 0 |
| Apr 26 2024 | 217.7195 | 5.54 | 2.61% | 212.1996 | 218.6626 | 212.1724 | 0 |
| Apr 25 2024 | 212.1835 | 4.08 | 1.96% | 208.1039 | 213.6552 | 205.8548 | 0 |
| Apr 24 2024 | 208.1063 | 0.38 | 0.18% | 207.7231 | 213.018 | 207.0158 | 0 |
| Apr 23 2024 | 207.726 | 4.73 | 2.33% | 202.9899 | 208.5236 | 202.9899 | 0 |
| Apr 22 2024 | 202.9926 | 3.86 | 1.94% | 199.1277 | 204.3422 | 199.1277 | 0 |
| Apr 19 2024 | 199.1316 | -9.51 | -4.56% | 208.6363 | 208.6363 | 198.4944 | 0 |
| Apr 18 2024 | 208.6371 | -3.73 | -1.76% | 212.3669 | 212.3669 | 207.5569 | 0 |
| Apr 17 2024 | 212.3676 | -6.84 | -3.12% | 219.2072 | 220.036 | 212.0958 | 0 |
| Apr 16 2024 | 219.2097 | 1.85 | 0.85% | 217.3602 | 220.2848 | 216.6582 | 0 |
| Apr 15 2024 | 217.3613 | -3.22 | -1.46% | 220.5735 | 224.9355 | 216.6241 | 0 |
| Apr 12 2024 | 220.5781 | -6.79 | -2.99% | 227.3688 | 227.3688 | 220.0375 | 0 |
| Apr 11 2024 | 227.3725 | 5.22 | 2.35% | 222.1507 | 227.5377 | 221.8197 | 0 |
| Apr 10 2024 | 222.152 | -1.97 | -0.88% | 224.1238 | 224.2935 | 220.6307 | 0 |
| Apr 09 2024 | 224.1259 | 1.08 | 0.48% | 223.0484 | 225.8824 | 220.077 | 0 |
| Apr 08 2024 | 223.0506 | 0.28 | 0.13% | 222.7594 | 225.2327 | 222.2944 | 0 |
| Apr 05 2024 | 222.767 | 3.03 | 1.38% | 219.7252 | 224.0614 | 219.7211 | 0 |
| Apr 04 2024 | 219.7418 | -6.16 | -2.73% | 225.898 | 229.7659 | 219.6971 | 0 |
| Apr 03 2024 | 225.9001 | 0.99 | 0.44% | 224.9092 | 227.5157 | 222.7305 | 0 |
| Apr 02 2024 | 224.9096 | -3.08 | -1.35% | 227.991 | 227.991 | 222.4409 | 0 |
| Apr 01 2024 | 227.993 | 2.97 | 1.32% | 225.0244 | 230.8581 | 225.0244 | 0 |
| Mar 28 2024 | 225.0242 | 0.16 | 0.07% | 224.8525 | 225.8615 | 223.9643 | 0 |
| Mar 27 2024 | 224.8602 | 0.04 | 0.02% | 224.8187 | 226.6127 | 221.5884 | 0 |
| Mar 26 2024 | 224.8193 | -2.28 | -1.01% | 227.1024 | 229.4404 | 224.7418 | 0 |
| Mar 25 2024 | 227.1026 | -0.50 | -0.22% | 227.5999 | 229.1985 | 225.0205 | 0 |
| Mar 22 2024 | 227.6065 | 1.27 | 0.56% | 226.3281 | 229.1881 | 225.4028 | 0 |
| Mar 21 2024 | 226.3322 | 5.09 | 2.30% | 221.2451 | 230.003 | 221.2451 | 0 |
| Mar 20 2024 | 221.2465 | 3.46 | 1.59% | 217.7837 | 221.5369 | 216.8364 | 0 |
| Mar 19 2024 | 217.7881 | -0.48 | -0.22% | 218.2591 | 218.7576 | 212.8778 | 0 |
| Mar 18 2024 | 218.2658 | 0.68 | 0.31% | 217.815 | 223.0411 | 217.815 | 0 |
| Mar 15 2024 | 217.5818 | -1.71 | -0.78% | 219.2963 | 219.7628 | 215.9859 | 0 |
| Mar 14 2024 | 219.2951 | -4.09 | -1.83% | 223.3838 | 223.8713 | 217.4518 | 0 |
| Mar 13 2024 | 223.3827 | -4.63 | -2.03% | 228.0033 | 228.0033 | 221.1673 | 0 |
| Mar 12 2024 | 228.0092 | 7.14 | 3.23% | 220.8727 | 228.0391 | 220.5808 | 0 |
| Mar 11 2024 | 220.8705 | -4.05 | -1.80% | 224.9156 | 224.9156 | 219.1755 | 0 |
| Mar 08 2024 | 224.9164 | -9.36 | -4.00% | 234.2688 | 239.1106 | 224.466 | 0 |
| Mar 07 2024 | 234.2758 | 7.86 | 3.47% | 226.4133 | 234.9003 | 226.4133 | 0 |
| Mar 06 2024 | 226.4191 | 5.80 | 2.63% | 220.6173 | 228.6988 | 220.6173 | 0 |
| Mar 05 2024 | 220.6179 | -3.48 | -1.55% | 224.0904 | 224.0904 | 218.2958 | 0 |
| Mar 04 2024 | 224.0949 | 3.52 | 1.60% | 220.5595 | 227.1312 | 220.5595 | 0 |
| Mar 01 2024 | 220.5701 | 8.73 | 4.12% | 211.8378 | 221.3169 | 211.8378 | 0 |
| Feb 29 2024 | 211.8426 | 4.46 | 2.15% | 207.3776 | 212.5327 | 207.3776 | 0 |
| Feb 28 2024 | 207.3787 | -2.32 | -1.11% | 209.6942 | 209.6942 | 206.4667 | 0 |
| Feb 27 2024 | 209.696 | -0.63 | -0.30% | 210.3274 | 211.6276 | 208.9046 | 0 |
| Feb 26 2024 | 210.3301 | 1.79 | 0.86% | 208.5344 | 211.6016 | 208.5344 | 0 |
| Feb 23 2024 | 208.54 | -1.52 | -0.72% | 210.055 | 213.3065 | 206.9966 | 0 |
| Feb 22 2024 | 210.0619 | 13.57 | 6.91% | 196.4872 | 210.697 | 196.4872 | 0 |
| Feb 21 2024 | 196.4886 | -1.22 | -0.62% | 197.7128 | 197.7128 | 193.7755 | 0 |
| Feb 20 2024 | 197.7133 | -4.01 | -1.99% | 201.7138 | 201.7138 | 194.7167 | 0 |
