Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	SMH	219.37	222.68	218.22	222.67	4.94	5,342,483	49,794	221.15	222.08
2024-05-03	Q	SMH	215.92	218.36	215.15	217.73	5.70	6,377,741	52,832	217.75	218.00
2024-05-02	Q	SMH	211.37	212.74	207.31	212.03	4.18	6,382,226	58,235	212.95	213.65
2024-05-01	Q	SMH	211.14	214.54	206.1075	207.85	-6.24	12,945,315	118,124	208.81	209.99
2024-04-30	Q	SMH	217.34	219.62	214.09	214.09	-4.29	4,944,185	51,310	211.01	211.39
2024-04-29	Q	SMH	217.48	218.61	214.90	218.38	0.74	4,817,195	49,732	218.57	218.74
2024-04-26	Q	SMH	212.53	218.6803	211.94	217.64	5.44	6,365,164	58,912	217.54	217.98
2024-04-25	Q	SMH	207.09	213.68	205.75	212.20	4.16	8,680,681	61,070	213.66	214.23
2024-04-24	Q	SMH	212.64	213.14	206.95	208.04	0.24	6,560,784	53,756	205.73	206.10
2024-04-23	Q	SMH	204.49	208.58	203.93	207.80	4.79	7,299,802	60,158	210.94	211.44
2024-04-22	Q	SMH	200.97	204.38	199.15	203.02	3.81	9,800,472	76,699	202.10	204.38
2024-04-19	Q	SMH	206.72	208.00	198.44	199.21	-9.42	13,583,455	112,416	198.45	199.71
2024-04-18	Q	SMH	210.97	212.25	207.36	208.63	-3.77	10,349,799	85,102	207.80	208.00
2024-04-17	Q	SMH	219.51	220.12	212.07	212.40	-6.76	11,724,639	94,158	212.34	213.15
2024-04-16	Q	SMH	217.33	220.36	216.4702	219.16	1.80	6,754,284	59,822	220.00	221.78
2024-04-15	Q	SMH	223.945	224.98	216.61	217.36	-3.32	6,750,313	61,208	217.01	218.20
2024-04-12	Q	SMH	223.50	223.8199	219.97	220.68	-6.63	8,738,725	83,287	219.96	220.39
2024-04-11	Q	SMH	223.48	227.57	221.68	227.31	5.16	7,195,482	67,529	227.03	227.44
2024-04-10	Q	SMH	221.00	224.3769	220.50	222.15	-1.95	8,163,834	73,319	221.90	222.37
2024-04-09	Q	SMH	225.36	225.95	220.04	224.10	1.04	5,373,520	53,503	221.02	224.29
2024-04-08	Q	SMH	224.89	225.28	222.17	223.06	0.42	4,214,891	41,251	223.00	223.32
2024-04-05	Q	SMH	221.22	224.07	219.61	222.64	2.75	8,103,696	68,085	222.41	222.74
2024-04-04	Q	SMH	229.10	229.81	219.64	219.89	-6.02	9,282,163	77,866	220.30	220.44
2024-04-03	Q	SMH	222.73	227.52	222.68	225.91	0.90	5,914,423	48,035	226.38	227.10
2024-04-02	Q	SMH	224.25	225.43	222.38	225.01	-2.93	5,992,258	61,591	224.20	224.59
2024-04-01	Q	SMH	225.50	230.95	225.50	227.94	2.95	7,896,554	70,284	228.18	228.43
2024-03-29	Q	SMH	224.31	225.94	223.74	224.99	0.10	0	0	224.69	224.93
2024-03-28	Q	SMH	224.31	225.94	223.74	224.99	0.10	3,758,415	40,233	224.69	224.93
2024-03-27	Q	SMH	226.59	226.84	221.49	224.89	-0.08	7,614,110	62,694	224.00	224.79
2024-03-26	Q	SMH	228.80	229.46	224.76	224.97	-2.11	6,402,182	58,822	224.83	225.18
2024-03-25	Q	SMH	225.22	229.24	224.862	227.08	-0.56	4,937,584	55,417	227.47	228.77
2024-03-22	Q	SMH	225.60	229.2547	225.22	227.64	1.33	5,350,070	54,028	227.27	249.99
2024-03-21	Q	SMH	228.58	230.05	225.81	226.31	5.02	11,726,923	91,472	226.72	227.23
2024-03-20	Q	SMH	218.85	221.62	216.83	221.29	3.49	9,156,013	75,372	225.10	225.65
2024-03-19	Q	SMH	215.72	218.85	212.82	217.80	-0.48	10,603,334	95,040	217.85	218.81
2024-03-18	Q	SMH	222.17	223.16	217.82	218.28	0.44	8,670,560	68,759	216.50	217.31
2024-03-15	Q	SMH	216.94	220.30	215.93	217.84	-1.62	11,399,934	81,265	218.27	218.89
2024-03-14	Q	SMH	222.78	223.9893	217.4109	219.46	-4.00	11,438,781	94,875	218.24	218.74
2024-03-13	Q	SMH	225.87	225.87	221.15	223.46	-4.51	9,833,895	76,941	223.00	223.91
2024-03-12	Q	SMH	224.55	228.02	220.56	227.97	6.99	10,408,533	86,180	229.06	229.49
2024-03-11	Q	SMH	222.14	223.88	219.02	220.98	-4.01	12,842,864	111,980	222.71	223.48
2024-03-08	Q	SMH	236.93	239.1416	224.44	224.99	-9.18	22,505,830	174,574	222.71	223.06
2024-03-07	Q	SMH	229.73	234.91	229.46	234.17	7.82	13,045,266	105,232	235.00	235.29
2024-03-06	Q	SMH	225.13	228.76	223.6758	226.35	5.69	11,242,865	96,287	225.57	226.99
2024-03-05	Q	SMH	222.36	223.23	218.29	220.66	-3.43	10,420,581	95,793	220.00	221.03
2024-03-04	Q	SMH	224.00	227.13	222.67	224.09	3.55	10,904,510	101,955	224.09	224.15
2024-03-01	Q	SMH	214.12	221.32	213.98	220.54	8.59	10,273,253	86,600	221.00	222.20
2024-02-29	Q	SMH	209.80	212.555	208.79	211.95	4.54	6,449,828	55,088	211.00	212.98
2024-02-28	Q	SMH	207.61	208.7499	206.43	207.41	-2.33	4,504,965	42,945	207.10	210.00
2024-02-27	Q	SMH	211.01	211.76	208.84	209.74	-0.61	4,968,421	47,113	195.25	210.26
2024-02-26	Q	SMH	210.60	211.615	208.83	210.35	1.73	7,551,024	69,074	210.06	211.71
2024-02-23	Q	SMH	212.03	213.36	206.97	208.62	-1.31	8,525,954	78,461	208.01	208.94
2024-02-22	Q	SMH	207.18	210.6999	206.33	209.93	13.42	12,442,959	96,951	210.81	211.51
2024-02-21	Q	SMH	195.64	196.54	193.72	196.51	-1.27	8,633,623	70,533	200.00	205.21
2024-02-20	Q	SMH	200.27	200.76	194.65	197.78	-3.97	11,310,518	96,869	196.00	197.55
2024-02-19	Q	SMH	204.33	206.08	201.21	201.75	-0.87	0	0	201.00	202.30
2024-02-16	Q	SMH	204.33	206.08	201.21	201.75	-0.87	6,272,772	56,504	201.00	202.30
2024-02-15	Q	SMH	204.60	204.74	202.01	202.62	-0.68	7,101,429	51,364	204.50	204.64
2024-02-14	Q	SMH	202.00	203.905	200.41	203.30	4.00	7,931,530	60,631	203.30	203.80
2024-02-13	Q	SMH	197.17	201.56	196.29	199.30	-3.76	11,269,234	89,703	199.54	199.76
2024-02-12	Q	SMH	204.20	207.12	201.97	203.06	-0.79	9,717,800	78,475	201.50	201.99
2024-02-09	Q	SMH	201.15	204.1999	199.77	203.85	4.42	7,641,327	59,669	203.89	204.13
2024-02-08	Q	SMH	197.57	200.86	196.82	199.43	2.80	8,962,942	62,751	199.56	200.75