SMH Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.02367458 | $0.0237 | $0.0221 | $0.02259882 | $555,773.60 |
| 2025-05-17 | $0.02408154 | $0.0241 | $0.023 | $0.02367458 | $268,254.43 |
| 2025-05-16 | $0.0249 | $0.02520724 | $0.02310933 | $0.02408154 | $602,541.79 |
| 2025-05-15 | $0.02671308 | $0.02700824 | $0.0235 | $0.0249 | $982,014.91 |
| 2025-05-14 | $0.02764214 | $0.02841121 | $0.0256 | $0.02671308 | $536,421.07 |
| 2025-05-13 | $0.02674933 | $0.028 | $0.0252 | $0.0276 | $855,227.19 |
| 2025-05-12 | $0.0261 | $0.0298 | $0.0252 | $0.02665533 | $1.03M |
| 2025-05-11 | $0.0247 | $0.0276 | $0.0244 | $0.0261 | $933,840.95 |
| 2025-05-10 | $0.0228 | $0.02540217 | $0.0222 | $0.024905 | $883,859.90 |
| 2025-05-09 | $0.023 | $0.02590714 | $0.02133889 | $0.023 | $1.11M |
| 2025-05-08 | $0.0223 | $0.02311106 | $0.0212 | $0.023 | $903,102.86 |
| 2025-05-07 | $0.0224 | $0.0234 | $0.0221 | $0.0221 | $934,626.61 |
| 2025-05-06 | $0.02323805 | $0.0249 | $0.0221 | $0.0223 | $1.01M |
| 2025-05-05 | $0.0237 | $0.024894 | $0.0227 | $0.02332773 | $772,006.39 |
| 2025-05-04 | $0.02376 | $0.0243 | $0.02269 | $0.0237 | $933,687.56 |
| 2025-05-03 | $0.0226 | $0.0238 | $0.0222 | $0.02376 | $685,068.91 |
| 2025-05-02 | $0.02273424 | $0.0239 | $0.0218 | $0.0222 | $851,172.60 |
| 2025-05-01 | $0.02255154 | $0.0246 | $0.02233077 | $0.0230984 | $843,276.90 |
| 2025-04-30 | $0.02519462 | $0.02581429 | $0.0221 | $0.0225 | $850,432.09 |
| 2025-04-29 | $0.02839848 | $0.02840145 | $0.02509057 | $0.02517357 | $1.06M |
| 2025-04-28 | $0.0293 | $0.0295 | $0.02809706 | $0.0283 | $1.41M |
| 2025-04-27 | $0.0299 | $0.0716 | $0.0286 | $0.0293 | $1.77M |
| 2025-04-26 | $0.0301 | $0.0304025 | $0.0292 | $0.0299 | $1.01M |
| 2025-04-25 | $0.02960256 | $0.0308 | $0.0293 | $0.0301 | $1.00M |
| 2025-04-24 | $0.0306 | $0.0309 | $0.02929797 | $0.02960124 | $977,107.76 |
| 2025-04-23 | $0.0304 | $0.03189286 | $0.0292 | $0.031 | $1.20M |
| 2025-04-22 | $0.02938514 | $0.03091133 | $0.02781111 | $0.0304 | $1.67M |
| 2025-04-21 | $0.02990833 | $0.0317 | $0.0181 | $0.02939293 | $1.40M |
| 2025-04-20 | $0.029721 | $0.03170575 | $0.0289 | $0.02990833 | $1.10M |
| 2025-04-19 | $0.02993088 | $0.03183422 | $0.0286 | $0.029723 | $1.09M |