(SMH)
NASDAQ: SMH
· Real-Time Price · USD
216.03
-1.58 (-0.73%)
At close: May 06, 2025, 3:59 PM
216.31
0.13%
Pre-market: May 07, 2025, 09:06 AM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 6, 2025 | 213.65 | n/a | 217.44 | n/a | 212.84 | n/a | 215.59 | n/a | n/a | 4,890,781 |
| May 5, 2025 | 217.03 | n/a | 219.60 | n/a | 216.90 | n/a | 217.61 | n/a | 0.94% | 4,536,036 |
| May 2, 2025 | 217.99 | n/a | 220.92 | n/a | 217.24 | n/a | 219.03 | n/a | 0.65% | 6,522,200 |
| May 1, 2025 | 214.93 | n/a | 216.53 | n/a | 212.11 | n/a | 212.30 | n/a | -3.07% | 6,878,200 |
| Apr 30, 2025 | 205.02 | 205.02 | 211.74 | 211.74 | 203.89 | 203.89 | 211.28 | 211.28 | -0.48% | 5,974,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.