Price alert —
Loading…
Sign in to get a one-time email the moment SMH crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $547.94 | $567.41 | $536.81 | $556.53 | 22.1M |
| 2026-07-16 | $575.75 | $581.84 | $564.45 | $568.92 | 12.4M |
| 2026-07-15 | $606.88 | $606.88 | $573.72 | $590.77 | 11.0M |
| 2026-07-14 | $608.90 | $608.90 | $590.38 | $600.31 | 7.6M |
| 2026-07-13 | $598.01 | $599.36 | $583.09 | $585.62 | 8.7M |
| 2026-07-10 | $600.87 | $615.05 | $595.84 | $611.03 | 6.6M |
| 2026-07-09 | $615.48 | $618.17 | $604.70 | $607.73 | 9.0M |
| 2026-07-08 | $575.33 | $595.00 | $575.04 | $593.00 | 9.5M |
| 2026-07-07 | $580.02 | $585.97 | $566.83 | $581.45 | 14.6M |
| 2026-07-06 | $607.05 | $618.21 | $604.05 | $604.30 | 9.8M |
| 2026-07-02 | $622.58 | $627.70 | $582.60 | $592.29 | 21.3M |
| 2026-07-01 | $634.35 | $639.89 | $618.62 | $620.46 | 13.4M |
| 2026-06-30 | $636.07 | $659.74 | $634.60 | $655.89 | 9.4M |
| 2026-06-29 | $615.03 | $633.26 | $596.17 | $631.98 | 10.5M |
| 2026-06-26 | $616.79 | $621.71 | $609.00 | $611.61 | 12.7M |
| 2026-06-25 | $649.37 | $650.03 | $613.93 | $636.88 | 14.9M |
| 2026-06-24 | $622.28 | $625.23 | $606.23 | $618.92 | 11.9M |
| 2026-06-23 | $625.93 | $636.88 | $617.27 | $622.05 | 19.1M |
| 2026-06-22 | $670.35 | $671.83 | $660.02 | $668.91 | 8.0M |
| 2026-06-18 | $648.55 | $663.80 | $648.15 | $659.88 | 11.2M |
| 2026-06-17 | $633.46 | $643.50 | $623.13 | $623.97 | 10.7M |
| 2026-06-16 | $643.52 | $648.31 | $616.00 | $616.00 | 10.9M |
| 2026-06-15 | $643.50 | $649.24 | $639.25 | $647.10 | 9.6M |
| 2026-06-12 | $607.95 | $624.62 | $602.21 | $619.96 | 9.0M |
| 2026-06-11 | $582.61 | $611.62 | $581.61 | $609.45 | 12.2M |
| 2026-06-10 | $580.76 | $598.73 | $568.29 | $570.91 | 12.7M |
| 2026-06-09 | $609.48 | $613.69 | $554.66 | $591.01 | 20.3M |
| 2026-06-08 | $597.21 | $606.20 | $588.54 | $598.16 | 13.8M |
| 2026-06-05 | $605.09 | $607.00 | $569.69 | $569.69 | 22.0M |
| 2026-06-04 | $613.00 | $634.78 | $604.61 | $627.53 | 10.5M |
| 2026-06-03 | $640.80 | $642.77 | $623.91 | $637.90 | 10.2M |
| 2026-06-02 | $619.60 | $632.57 | $614.47 | $632.21 | 8.1M |
| 2026-06-01 | $596.10 | $613.43 | $593.09 | $607.81 | 8.6M |
| 2026-05-29 | $606.03 | $611.79 | $597.12 | $598.93 | 7.6M |
| 2026-05-28 | $595.81 | $604.74 | $587.31 | $599.83 | 7.6M |
| 2026-05-27 | $611.94 | $612.30 | $584.93 | $595.50 | 11.2M |
| 2026-05-26 | $591.58 | $603.97 | $589.10 | $602.14 | 10.0M |
| 2026-05-22 | $574.27 | $582.50 | $572.86 | $576.32 | 7.5M |
| 2026-05-21 | $561.02 | $570.60 | $557.62 | $567.88 | 8.3M |
| 2026-05-20 | $552.75 | $564.72 | $551.65 | $564.66 | 8.9M |
| 2026-05-19 | $534.94 | $553.34 | $527.87 | $543.96 | 11.9M |
| 2026-05-18 | $565.48 | $567.21 | $536.87 | $546.16 | 12.3M |
| 2026-05-15 | $560.31 | $565.88 | $552.91 | $556.34 | 13.0M |
| 2026-05-14 | $570.84 | $581.17 | $567.75 | $578.34 | 8.5M |
| 2026-05-13 | $571.80 | $576.20 | $560.12 | $572.46 | 9.6M |
| 2026-05-12 | $565.01 | $570.40 | $542.67 | $561.25 | 17.7M |
| 2026-05-11 | $570.26 | $578.06 | $566.80 | $576.31 | 12.7M |
| 2026-05-08 | $551.58 | $566.79 | $549.00 | $566.54 | 8.6M |
| 2026-05-07 | $545.77 | $549.70 | $535.92 | $540.10 | 10.9M |
| 2026-05-06 | $537.77 | $549.88 | $532.35 | $549.76 | 15.3M |
| 2026-05-05 | $515.38 | $526.20 | $514.12 | $522.69 | 8.6M |
| 2026-05-04 | $512.47 | $513.15 | $501.15 | $506.79 | 6.9M |
| 2026-05-01 | $504.21 | $511.99 | $502.25 | $509.82 | 5.3M |
| 2026-04-30 | $504.71 | $507.79 | $495.02 | $506.72 | 8.4M |
| 2026-04-29 | $496.35 | $499.58 | $492.34 | $499.58 | 6.0M |
| 2026-04-28 | $488.19 | $496.66 | $483.29 | $491.21 | 12.7M |
| 2026-04-27 | $509.19 | $510.10 | $497.75 | $506.26 | 9.0M |
| 2026-04-24 | $499.51 | $509.59 | $495.46 | $506.44 | 12.6M |
| 2026-04-23 | $480.40 | $488.08 | $475.19 | $481.85 | 10.6M |
| 2026-04-22 | $471.05 | $477.42 | $467.17 | $476.83 | 7.8M |
| 2026-04-21 | $466.29 | $468.43 | $462.24 | $464.66 | 5.6M |
| 2026-04-20 | $464.64 | $465.74 | $458.65 | $463.96 | 3.9M |
| 2026-04-17 | $462.80 | $464.58 | $459.50 | $464.16 | 7.2M |
| 2026-04-16 | $450.73 | $457.09 | $447.77 | $454.80 | 6.5M |
| 2026-04-15 | $450.70 | $453.33 | $435.15 | $453.00 | 9.2M |
| 2026-04-14 | $448.00 | $452.10 | $444.24 | $452.00 | 6.9M |
| 2026-04-13 | $434.75 | $443.64 | $433.60 | $443.34 | 6.5M |
| 2026-04-10 | $434.45 | $441.54 | $434.45 | $436.88 | 11.2M |
| 2026-04-09 | $423.17 | $430.65 | $422.63 | $430.31 | 6.0M |
| 2026-04-08 | $423.16 | $424.99 | $414.99 | $422.92 | 10.2M |
| 2026-04-07 | $394.71 | $400.09 | $389.64 | $399.90 | 6.7M |
| 2026-04-06 | $393.75 | $397.10 | $391.90 | $395.98 | 4.2M |
| 2026-04-02 | $378.07 | $393.50 | $378.00 | $392.32 | 8.5M |
| 2026-04-01 | $388.26 | $396.63 | $386.38 | $391.97 | 10.8M |
| 2026-03-31 | $368.74 | $383.50 | $368.10 | $383.40 | 13.8M |
| 2026-03-30 | $377.62 | $379.24 | $359.86 | $362.53 | 12.2M |
| 2026-03-27 | $377.79 | $381.31 | $373.01 | $374.25 | 11.8M |
| 2026-03-26 | $391.92 | $392.68 | $380.30 | $380.84 | 14.8M |
| 2026-03-25 | $398.36 | $402.50 | $395.74 | $399.02 | 7.4M |
| 2026-03-24 | $388.03 | $396.88 | $387.62 | $394.59 | 6.2M |
| 2026-03-23 | $393.36 | $399.28 | $389.44 | $391.36 | 12.7M |
| 2026-03-20 | $394.11 | $395.73 | $380.87 | $384.74 | 12.8M |
| 2026-03-19 | $384.00 | $397.53 | $381.44 | $394.92 | 12.7M |
| 2026-03-18 | $396.96 | $399.69 | $393.47 | $393.67 | 8.4M |
| 2026-03-17 | $397.16 | $397.61 | $393.22 | $396.88 | 6.6M |
| 2026-03-16 | $395.14 | $399.48 | $392.64 | $393.92 | 10.3M |
| 2026-03-13 | $392.32 | $396.33 | $386.07 | $387.33 | 7.6M |
| 2026-03-12 | $395.46 | $396.06 | $386.74 | $388.13 | 9.8M |
| 2026-03-11 | $400.01 | $404.39 | $398.69 | $401.03 | 6.0M |
| 2026-03-10 | $394.00 | $403.88 | $394.00 | $397.33 | 13.7M |
| 2026-03-09 | $375.76 | $395.36 | $374.16 | $394.37 | 16.3M |
| 2026-03-06 | $384.97 | $392.67 | $378.53 | $380.56 | 12.4M |
| 2026-03-05 | $396.06 | $401.11 | $386.75 | $395.35 | 11.8M |
| 2026-03-04 | $396.25 | $401.23 | $393.10 | $399.10 | 8.8M |
| 2026-03-03 | $391.36 | $394.54 | $385.93 | $391.06 | 13.8M |
| 2026-03-02 | $397.25 | $407.36 | $396.92 | $406.39 | 11.5M |
| 2026-02-27 | $403.26 | $409.24 | $401.88 | $406.37 | 9.0M |
| 2026-02-26 | $423.72 | $423.72 | $405.56 | $412.01 | 14.8M |
| 2026-02-25 | $424.35 | $427.94 | $423.68 | $426.16 | 7.7M |
| 2026-02-24 | $417.22 | $421.67 | $411.67 | $419.16 | 7.8M |
| 2026-02-23 | $413.57 | $417.70 | $409.28 | $412.88 | 5.8M |
| 2026-02-20 | $407.66 | $416.83 | $407.18 | $415.03 | 5.7M |
| 2026-02-19 | $408.71 | $411.00 | $405.56 | $410.20 | 4.1M |
| 2026-02-18 | $411.44 | $417.04 | $408.72 | $412.55 | 5.8M |
| 2026-02-17 | $402.71 | $410.87 | $397.77 | $407.51 | 7.3M |
| 2026-02-13 | $408.15 | $412.07 | $402.49 | $407.72 | 6.5M |
| 2026-02-12 | $418.33 | $420.04 | $405.28 | $406.11 | 7.4M |
| 2026-02-11 | $413.84 | $418.08 | $406.36 | $414.78 | 6.2M |
| 2026-02-10 | $408.18 | $408.80 | $401.83 | $404.76 | 5.6M |
| 2026-02-09 | $398.91 | $409.69 | $397.00 | $406.65 | 5.9M |
| 2026-02-06 | $389.20 | $403.08 | $387.19 | $401.65 | 13.5M |
| 2026-02-05 | $379.14 | $388.08 | $375.56 | $381.07 | 12.0M |
| 2026-02-04 | $394.67 | $396.71 | $374.24 | $382.02 | 16.9M |
| 2026-02-03 | $411.03 | $412.58 | $390.52 | $397.68 | 12.2M |
| 2026-02-02 | $398.86 | $412.04 | $398.43 | $407.97 | 5.9M |
| 2026-01-30 | $411.28 | $416.64 | $400.58 | $403.46 | 9.0M |
| 2026-01-29 | $417.44 | $420.60 | $403.17 | $417.52 | 9.4M |
| 2026-01-28 | $415.34 | $418.49 | $413.13 | $416.63 | 7.6M |
| 2026-01-27 | $403.90 | $409.39 | $402.21 | $407.25 | 6.1M |
| 2026-01-26 | $398.40 | $400.74 | $396.22 | $398.82 | 4.3M |
| 2026-01-23 | $400.50 | $403.09 | $397.53 | $400.09 | 5.9M |
| 2026-01-22 | $408.18 | $408.73 | $401.57 | $402.82 | 5.5M |
| 2026-01-21 | $394.75 | $405.88 | $393.37 | $401.93 | 8.8M |
| 2026-01-20 | $393.16 | $397.16 | $389.43 | $390.39 | 7.2M |