The highest closing price for SMH last month was $214.09, on April 2. It was up 0.2% for the month. The latest price is $215.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $205.02 | $211.74 | $203.89 | $211.28 | 5,974,400 |
April 29 2025 | $209.33 | $212.25 | $208.52 | $210.29 | 4,506,200 |
April 28 2025 | $210.89 | $212.21 | $206.40 | $210.65 | 5,804,900 |
April 25 2025 | $207.18 | $213.29 | $206.50 | $211.97 | 7,487,400 |
April 24 2025 | $203.22 | $209.28 | $202.18 | $208.97 | 9,696,200 |
April 23 2025 | $201.58 | $203.08 | $198.08 | $198.91 | 11,495,800 |
April 22 2025 | $190.35 | $193.30 | $188.96 | $191.90 | 7,242,700 |
April 21 2025 | $188.90 | $189.39 | $184.40 | $187.83 | 9,572,700 |
April 17 2025 | $195.82 | $196.00 | $191.00 | $192.53 | 6,960,000 |
April 16 2025 | $193.16 | $196.76 | $188.53 | $194.35 | 13,067,200 |
April 15 2025 | $202.67 | $205.14 | $201.94 | $202.92 | 5,097,800 |
April 14 2025 | $206.62 | $206.78 | $198.77 | $201.61 | 9,843,300 |
April 11 2025 | $195.70 | $201.94 | $193.70 | $201.31 | 10,156,300 |
April 10 2025 | $201.38 | $202.50 | $189.04 | $196.21 | 18,282,500 |
April 09 2025 | $181.76 | $212.81 | $180.27 | $210.83 | 22,178,500 |
April 08 2025 | $192.99 | $195.72 | $176.05 | $179.95 | 19,097,600 |
April 07 2025 | $173.49 | $194.83 | $170.11 | $184.90 | 25,600,300 |
April 04 2025 | $188.70 | $190.29 | $178.23 | $180.80 | 22,160,100 |
April 03 2025 | $202.69 | $204.49 | $195.34 | $195.57 | 14,299,000 |
April 02 2025 | $208.96 | $216.61 | $208.47 | $214.09 | 7,096,200 |
April 01 2025 | $210.96 | $212.54 | $207.26 | $212.49 | 6,151,300 |
Daily pricing data for SMH dates back to 5/5/2000, and may be incomplete.
