The highest closing price for SMH last month was $230.63, on March 24. It was down 10.2% for the month. The latest price is $211.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $207.33 | $211.69 | $204.51 | $211.47 | 9,477,200 |
March 28 2025 | $216.80 | $218.04 | $211.05 | $212.17 | 8,722,100 |
March 27 2025 | $219.05 | $220.70 | $216.57 | $217.75 | 9,072,500 |
March 26 2025 | $228.40 | $228.80 | $220.05 | $222.01 | 9,591,100 |
March 25 2025 | $230.45 | $230.66 | $228.85 | $229.65 | 3,451,800 |
March 24 2025 | $229.20 | $232.42 | $229.10 | $230.63 | 6,503,200 |
March 21 2025 | $222.77 | $225.61 | $221.41 | $224.77 | 6,319,300 |
March 20 2025 | $225.14 | $229.01 | $224.89 | $227.05 | 3,654,700 |
March 19 2025 | $225.42 | $231.02 | $223.78 | $227.41 | 4,932,500 |
March 18 2025 | $226.63 | $227.77 | $223.88 | $225.42 | 5,196,700 |
March 17 2025 | $226.23 | $231.04 | $226.02 | $228.96 | 5,192,200 |
March 14 2025 | $223.35 | $226.96 | $223.28 | $226.57 | 5,100,700 |
March 13 2025 | $220.78 | $223.88 | $217.81 | $219.55 | 5,126,800 |
March 12 2025 | $220.32 | $222.95 | $218.18 | $220.52 | 8,710,800 |
March 11 2025 | $215.21 | $219.02 | $210.46 | $214.22 | 7,381,300 |
March 10 2025 | $219.57 | $221.29 | $211.51 | $214.53 | 9,616,500 |
March 07 2025 | $220.60 | $225.75 | $217.07 | $225.09 | 9,426,800 |
March 06 2025 | $221.98 | $226.16 | $219.07 | $219.78 | 9,155,200 |
March 05 2025 | $227.82 | $230.21 | $223.47 | $229.40 | 6,799,400 |
March 04 2025 | $222.46 | $230.80 | $218.05 | $225.23 | 12,563,100 |
March 03 2025 | $235.37 | $235.37 | $220.95 | $223.01 | 10,001,200 |
Daily pricing data for SMH dates back to 5/5/2000, and may be incomplete.
