SMH returned 15.3% last month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $322.66 | $326.72 | $322.43 | $326.36 | 7,381,166 |
September 29 2025 | $324.64 | $326.83 | $322.49 | $322.66 | 5,789,652 |
September 26 2025 | $321.64 | $322.42 | $318.14 | $321.82 | 6,885,100 |
September 25 2025 | $316.29 | $322.03 | $313.60 | $321.06 | 9,592,900 |
September 24 2025 | $321.40 | $321.96 | $317.47 | $321.11 | 8,632,200 |
September 23 2025 | $323.16 | $325.36 | $320.02 | $321.70 | 9,159,000 |
September 22 2025 | $316.27 | $323.14 | $316.00 | $322.17 | 11,618,100 |
September 19 2025 | $316.40 | $316.51 | $313.43 | $315.71 | 8,381,600 |
September 18 2025 | $313.55 | $318.62 | $312.60 | $316.97 | 16,335,600 |
September 17 2025 | $306.50 | $307.15 | $301.37 | $305.25 | 9,647,700 |
September 16 2025 | $308.43 | $308.67 | $305.57 | $307.21 | 4,227,600 |
September 15 2025 | $303.82 | $307.23 | $303.01 | $307.17 | 5,390,200 |
September 12 2025 | $305.06 | $305.59 | $303.10 | $304.32 | 5,231,900 |
September 11 2025 | $303.54 | $305.56 | $303.17 | $303.93 | 7,312,400 |
September 10 2025 | $300.59 | $302.38 | $298.77 | $300.83 | 10,221,400 |
September 09 2025 | $297.22 | $297.99 | $295.11 | $297.81 | 6,797,000 |
September 08 2025 | $295.14 | $297.82 | $294.80 | $296.52 | 7,223,200 |
September 05 2025 | $295.07 | $295.15 | $289.25 | $293.28 | 9,809,600 |
September 04 2025 | $285.24 | $290.21 | $284.30 | $289.86 | 8,079,300 |
September 03 2025 | $287.36 | $287.93 | $283.78 | $286.43 | 7,249,600 |
September 02 2025 | $283.09 | $286.67 | $281.74 | $286.48 | 11,543,700 |
