SMHI(SMHI)
SMHI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $8.63 | $8.69 | $8.44 | $8.46 | 23,572 |
| 10/13/2026 | $8.75 | $8.83 | $8.57 | $8.67 | 74,946 |
| 10/12/2026 | $8.60 | $8.82 | $8.60 | $8.69 | 117,800 |
| 10/9/2026 | $8.68 | $8.79 | $8.57 | $8.57 | 44,700 |
| 10/8/2026 | $8.48 | $8.69 | $8.31 | $8.65 | 68,000 |
| 10/7/2026 | $8.53 | $8.53 | $8.24 | $8.50 | 78,800 |
| 10/6/2026 | $8.82 | $8.82 | $8.35 | $8.38 | 82,819 |
| 10/5/2026 | $8.31 | $8.72 | $8.25 | $8.69 | 86,136 |
| 10/2/2026 | $8.09 | $8.35 | $8.06 | $8.27 | 85,016 |
| 10/1/2026 | $8.00 | $8.08 | $7.90 | $8.04 | 130,712 |
| 9/30/2026 | $8.30 | $8.30 | $7.95 | $8.12 | 80,900 |
| 9/29/2026 | $8.38 | $8.66 | $8.23 | $8.23 | 72,549 |
| 9/28/2026 | $8.73 | $8.73 | $8.42 | $8.47 | 97,027 |
| 9/25/2026 | $8.75 | $9.01 | $8.66 | $8.73 | 131,812 |
| 9/24/2026 | $8.80 | $8.95 | $8.78 | $8.81 | 69,212 |
| 9/23/2026 | $9.08 | $9.10 | $8.83 | $8.83 | 126,044 |
| 9/22/2026 | $8.99 | $9.23 | $8.88 | $9.01 | 98,849 |
| 9/21/2026 | $9.00 | $9.19 | $8.88 | $9.03 | 78,504 |
| 9/18/2026 | $9.38 | $9.49 | $8.98 | $9.10 | 180,326 |
| 9/17/2026 | $9.42 | $9.68 | $9.41 | $9.42 | 42,107 |
| 9/16/2026 | $9.54 | $9.70 | $9.29 | $9.41 | 120,400 |
| 9/15/2026 | $9.45 | $9.58 | $9.43 | $9.57 | 62,443 |
| 9/14/2026 | $9.57 | $9.57 | $9.35 | $9.44 | 101,317 |
| 9/11/2026 | $9.66 | $9.70 | $9.52 | $9.53 | 75,700 |
| 9/10/2026 | $9.76 | $9.76 | $9.59 | $9.66 | 120,840 |
| 9/9/2026 | $9.70 | $9.82 | $9.62 | $9.70 | 47,900 |
| 9/8/2026 | $9.83 | $9.86 | $9.57 | $9.60 | 86,132 |
| 9/4/2026 | $9.89 | $9.89 | $9.60 | $9.76 | 72,400 |
| 9/3/2026 | $9.81 | $9.87 | $9.65 | $9.74 | 54,340 |
| 9/2/2026 | $9.69 | $10.00 | $9.67 | $9.78 | 93,440 |
| 9/1/2026 | $9.63 | $9.81 | $9.47 | $9.78 | 123,000 |
| 8/31/2026 | $9.61 | $9.65 | $9.35 | $9.55 | 113,707 |
| 8/28/2026 | $9.56 | $9.70 | $9.41 | $9.41 | 63,649 |
| 8/27/2026 | $9.30 | $9.70 | $9.30 | $9.51 | 127,100 |
| 8/26/2026 | $9.65 | $9.70 | $9.35 | $9.40 | 116,014 |
| 8/25/2026 | $9.68 | $9.85 | $9.66 | $9.70 | 80,825 |
| 8/24/2026 | $9.96 | $9.96 | $9.64 | $9.75 | 107,642 |
| 8/21/2026 | $9.80 | $10.00 | $9.80 | $9.96 | 92,200 |
| 8/20/2026 | $9.76 | $9.92 | $9.67 | $9.77 | 97,741 |
| 8/19/2026 | $9.90 | $9.90 | $9.77 | $9.78 | 79,640 |
| 8/18/2026 | $9.93 | $9.94 | $9.80 | $9.86 | 78,004 |
| 8/17/2026 | $9.79 | $9.96 | $9.79 | $9.82 | 95,948 |
| 8/14/2026 | $9.65 | $9.88 | $9.65 | $9.86 | 74,832 |
| 8/13/2026 | $9.60 | $9.86 | $9.60 | $9.65 | 95,625 |
| 8/12/2026 | $9.73 | $9.87 | $9.59 | $9.73 | 83,100 |
| 8/11/2026 | $9.75 | $9.88 | $9.65 | $9.74 | 134,500 |
| 8/10/2026 | $9.54 | $9.70 | $9.36 | $9.69 | 84,000 |
| 8/7/2026 | $9.40 | $9.75 | $9.29 | $9.52 | 110,200 |
| 8/6/2026 | $9.50 | $9.60 | $9.42 | $9.45 | 77,600 |
| 8/5/2026 | $9.63 | $9.63 | $9.45 | $9.45 | 100,634 |
| 8/4/2026 | $9.45 | $9.70 | $9.42 | $9.49 | 113,834 |
| 8/3/2026 | $9.49 | $9.59 | $9.33 | $9.48 | 145,000 |
| 7/31/2026 | $9.55 | $9.59 | $9.00 | $9.43 | 116,327 |
| 7/30/2026 | $9.13 | $9.61 | $8.34 | $9.54 | 680,095 |
| 7/29/2026 | $8.17 | $8.17 | $7.64 | $7.72 | 211,303 |
| 7/28/2026 | $8.20 | $8.20 | $7.95 | $7.97 | 71,001 |
| 7/27/2026 | $7.95 | $8.18 | $7.93 | $8.09 | 53,023 |
| 7/24/2026 | $7.71 | $8.03 | $7.63 | $8.00 | 139,323 |
| 7/23/2026 | $7.89 | $7.94 | $7.63 | $7.68 | 46,600 |
| 7/22/2026 | $7.74 | $7.85 | $7.67 | $7.80 | 56,544 |
| 7/21/2026 | $7.73 | $7.80 | $7.63 | $7.72 | 87,500 |
| 7/20/2026 | $7.98 | $8.11 | $7.66 | $7.73 | 153,444 |
| 7/17/2026 | $7.64 | $7.92 | $7.59 | $7.91 | 108,016 |
| 7/16/2026 | $8.49 | $8.49 | $7.83 | $7.84 | 75,940 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Energy Stocks
More Energy stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
