The highest closing price for SMH last month was $261.28, on October 14. It was down 1.6% for the month. The latest price is $244.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $248.27 | $248.27 | $240.28 | $241.68 | 9,464,700 |
October 30 2024 | $251.74 | $253.00 | $249.45 | $250.68 | 5,348,400 |
October 29 2024 | $251.90 | $258.33 | $250.86 | $256.92 | 5,392,800 |
October 28 2024 | $252.77 | $253.05 | $251.00 | $251.21 | 3,557,300 |
October 25 2024 | $252.49 | $256.55 | $252.30 | $252.96 | 6,835,900 |
October 24 2024 | $250.87 | $251.20 | $248.20 | $250.06 | 2,595,500 |
October 23 2024 | $250.45 | $251.67 | $245.84 | $249.01 | 4,971,600 |
October 22 2024 | $251.33 | $252.49 | $249.67 | $251.69 | 3,629,100 |
October 21 2024 | $251.00 | $253.05 | $249.49 | $252.84 | 3,923,400 |
October 18 2024 | $253.50 | $253.52 | $250.86 | $251.51 | 3,720,700 |
October 17 2024 | $255.18 | $256.17 | $251.50 | $251.58 | 6,745,000 |
October 16 2024 | $249.83 | $249.83 | $245.50 | $247.32 | 5,692,300 |
October 15 2024 | $261.00 | $262.11 | $245.58 | $247.16 | 14,128,900 |
October 14 2024 | $258.52 | $262.26 | $258.42 | $261.28 | 4,608,600 |
October 11 2024 | $253.61 | $257.30 | $253.60 | $256.69 | 4,202,900 |
October 10 2024 | $252.51 | $255.87 | $251.00 | $254.65 | 4,044,600 |
October 09 2024 | $252.99 | $255.41 | $250.21 | $255.15 | 4,063,400 |
October 08 2024 | $249.16 | $253.17 | $247.88 | $252.52 | 4,435,300 |
October 07 2024 | $246.53 | $250.60 | $246.31 | $248.22 | 4,958,800 |
October 04 2024 | $249.21 | $249.21 | $244.33 | $247.82 | 5,771,300 |
October 03 2024 | $241.55 | $247.15 | $241.34 | $244.55 | 5,926,900 |
October 02 2024 | $239.17 | $244.45 | $237.59 | $242.32 | 5,842,600 |
October 01 2024 | $245.63 | $246.58 | $237.00 | $238.88 | 7,751,800 |
Daily pricing data for SMH dates back to 5/5/2000, and may be incomplete.
