SMH returned -34.1% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $99.00 | $100.24 | $98.23 | $100.11 | 4,411,000 |
December 29 2022 | $98.87 | $100.83 | $98.53 | $100.50 | 8,302,000 |
December 28 2022 | $98.14 | $99.20 | $96.95 | $97.32 | 5,064,000 |
December 27 2022 | $99.68 | $99.81 | $98.32 | $98.58 | 4,636,200 |
December 23 2022 | $99.68 | $100.49 | $98.62 | $100.37 | 3,875,800 |
December 22 2022 | $102.60 | $102.60 | $98.38 | $100.38 | 9,549,400 |
December 21 2022 | $103.08 | $105.03 | $102.81 | $104.72 | 5,675,200 |
December 20 2022 | $101.79 | $103.26 | $101.61 | $102.43 | 4,510,000 |
December 19 2022 | $104.17 | $104.35 | $102.05 | $102.94 | 7,227,000 |
December 16 2022 | $104.52 | $105.44 | $103.24 | $104.17 | 8,276,000 |
December 15 2022 | $107.28 | $107.58 | $104.66 | $104.98 | 8,833,800 |
December 14 2022 | $110.74 | $112.04 | $108.06 | $109.14 | 7,519,000 |
December 13 2022 | $114.15 | $114.42 | $109.66 | $111.05 | 9,469,600 |
December 12 2022 | $106.70 | $109.30 | $106.38 | $109.23 | 6,827,600 |
December 09 2022 | $107.88 | $109.27 | $107.04 | $107.32 | 4,938,400 |
December 08 2022 | $105.91 | $108.44 | $105.29 | $108.19 | 7,260,000 |
December 07 2022 | $104.59 | $106.10 | $104.50 | $105.50 | 5,651,800 |
December 06 2022 | $107.80 | $107.89 | $104.64 | $105.53 | 6,090,000 |
December 05 2022 | $108.72 | $109.41 | $106.92 | $107.89 | 7,069,000 |
December 02 2022 | $107.98 | $109.57 | $107.42 | $109.19 | 8,204,000 |
December 01 2022 | $111.78 | $112.10 | $109.14 | $110.71 | 8,752,400 |
November 30 2022 | $105.41 | $111.08 | $104.58 | $111.07 | 12,688,200 |
November 29 2022 | $105.76 | $106.24 | $104.34 | $105.08 | 4,908,800 |
November 28 2022 | $106.56 | $107.87 | $104.78 | $105.36 | 7,853,400 |
November 25 2022 | $108.59 | $109.02 | $107.91 | $107.91 | 2,207,400 |
