The highest closing price for SMH since 2022 was $280.03, on July 10. It is up 58.5% in that time. The latest price is $246.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of February 03 2025 | $235.97 | $242.60 | $235.12 | $241.47 | 12,017,428 |
Week of January 27 2025 | $242.48 | $251.46 | $232.24 | $243.62 | 57,704,400 |
Week of January 20 2025 | $260.80 | $269.66 | $258.45 | $261.53 | 21,364,300 |
Week of January 13 2025 | $241.07 | $258.68 | $240.62 | $258.25 | 26,199,200 |
Week of January 06 2025 | $258.67 | $263.58 | $244.92 | $247.18 | 30,285,300 |
Week of December 30 2024 | $244.62 | $252.33 | $241.40 | $251.88 | 16,062,300 |
Week of December 23 2024 | $243.53 | $252.39 | $243.53 | $248.40 | 14,731,240 |
Week of December 16 2024 | $249.39 | $253.35 | $235.50 | $241.64 | 30,851,837 |
Week of December 09 2024 | $245.13 | $250.52 | $237.32 | $248.39 | 29,131,201 |
Week of December 02 2024 | $242.28 | $251.95 | $242.28 | $247.51 | 24,512,270 |
Week of November 25 2024 | $245.26 | $245.26 | $233.14 | $241.06 | 22,078,119 |
Week of November 18 2024 | $237.97 | $247.09 | $236.34 | $243.54 | 33,369,533 |
Week of November 11 2024 | $256.78 | $256.91 | $237.75 | $238.89 | 33,886,435 |
Week of November 04 2024 | $244.23 | $260.72 | $242.34 | $258.20 | 26,113,604 |
Week of October 28 2024 | $251.65 | $257.19 | $239.22 | $243.67 | 29,284,197 |
Week of October 21 2024 | $249.89 | $255.42 | $244.76 | $251.84 | 21,955,624 |
Week of October 14 2024 | $257.38 | $261.10 | $244.42 | $250.40 | 34,895,468 |
Week of October 07 2024 | $245.44 | $256.16 | $245.22 | $255.56 | 21,704,934 |
Week of September 30 2024 | $243.07 | $248.11 | $235.95 | $246.73 | 31,554,738 |
Week of September 23 2024 | $237.76 | $254.86 | $236.07 | $246.65 | 31,406,255 |
Week of September 16 2024 | $232.36 | $242.78 | $229.77 | $236.85 | 36,965,330 |
Week of September 09 2024 | $217.50 | $236.50 | $214.84 | $235.86 | 41,351,509 |
Week of September 02 2024 | $237.82 | $237.82 | $212.63 | $214.05 | 41,656,258 |
Week of August 26 2024 | $246.40 | $247.45 | $235.74 | $242.39 | 38,453,868 |
Week of August 19 2024 | $244.71 | $252.20 | $240.47 | $247.29 | 31,897,448 |
Daily pricing data for SMH dates back to 5/5/2000, and may be incomplete.
