SMH has returned -7.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 07 2025 | $220.60 | $225.75 | $217.07 | $225.09 | 9,404,500 |
March 06 2025 | $221.69 | $226.13 | $219.07 | $219.78 | 8,936,361 |
March 05 2025 | $227.82 | $230.21 | $223.47 | $229.40 | 6,797,400 |
March 04 2025 | $222.46 | $230.80 | $218.05 | $225.23 | 12,551,600 |
March 03 2025 | $235.37 | $235.37 | $220.95 | $223.01 | 9,528,858 |
February 28 2025 | $228.37 | $233.78 | $225.63 | $232.77 | 8,648,200 |
February 27 2025 | $246.07 | $246.38 | $228.70 | $228.79 | 10,520,600 |
February 26 2025 | $241.60 | $246.12 | $240.90 | $243.82 | 6,675,900 |
February 25 2025 | $242.71 | $243.78 | $237.34 | $238.25 | 7,658,600 |
February 24 2025 | $251.30 | $252.06 | $243.28 | $243.42 | 7,518,000 |
February 21 2025 | $258.35 | $258.70 | $249.19 | $249.99 | 7,578,500 |
February 20 2025 | $258.07 | $259.63 | $254.92 | $257.80 | 4,401,700 |
February 19 2025 | $255.98 | $258.38 | $253.88 | $257.34 | 3,025,400 |
February 18 2025 | $254.72 | $257.20 | $253.34 | $256.22 | 6,361,400 |
February 14 2025 | $252.00 | $253.22 | $250.63 | $252.58 | 4,279,500 |
February 13 2025 | $248.00 | $252.09 | $247.79 | $251.92 | 4,486,100 |
February 12 2025 | $245.70 | $248.74 | $244.54 | $248.51 | 4,212,800 |
February 11 2025 | $247.70 | $251.04 | $247.41 | $249.87 | 3,134,900 |
February 10 2025 | $247.00 | $250.29 | $247.00 | $249.62 | 4,231,300 |
February 07 2025 | $249.56 | $250.65 | $243.48 | $245.00 | 7,258,900 |
February 06 2025 | $247.18 | $248.43 | $245.61 | $248.35 | 4,877,200 |
February 05 2025 | $242.12 | $247.50 | $240.40 | $247.14 | 4,811,100 |
February 04 2025 | $238.81 | $242.62 | $238.58 | $241.47 | 4,579,000 |
February 03 2025 | $235.97 | $241.64 | $235.12 | $238.78 | 7,479,600 |
January 31 2025 | $246.17 | $251.46 | $242.92 | $243.62 | 8,021,100 |