SMH Stock Prices

Data as of Oct 28, 2026

Last

567.67

Change

+9.69

Open

564.32

Previous

557.98

High

571.00

Low

560.52

Bid

-

Ask

-

Volume

6,220,359

Trades

-

Dividend

0.58

Yield

0.71%

Ex-Div

Dec 19, 2016

Impl Vol

0.396

Hist Vol

0.394

Opt Volume

214,533

Open Int

2,074,105

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	564.32	571.00	560.52	567.67	+9.69	6,220,359	214,533	0.396	0.394
Oct 27, 2026	549.17	559.80	546.67	557.98	+16.36	7,906,680	248,875	0.386	0.394
Oct 26, 2026	531.35	545.34	530.20	541.62	+14.42	10,158,815	290,339	0.428	0.394
Oct 23, 2026	522.61	533.34	521.47	527.20	+3.85	7,403,732	356,195	0.419	0.393
Oct 22, 2026	536.85	540.86	520.53	523.35	-33.35	14,908,159	504,690	0.453	0.394
Oct 21, 2026	556.48	559.19	549.52	556.70	+10.34	7,213,996	266,573	0.382	0.389
Oct 20, 2026	541.85	553.83	536.23	546.36	-2.10	7,232,611	131,421	0.377	0.388
Oct 19, 2026	556.73	558.56	547.44	548.46	+8.67	8,114,493	305,234	0.398	0.389
Oct 16, 2026	551.00	554.68	539.08	539.79	-19.05	17,682,513	507,459	0.394	0.388
Oct 15, 2026	545.84	560.63	540.59	558.84	-5.90	14,585,863	683,775	0.369	0.387
Oct 14, 2026	576.49	580.08	563.12	564.74	-23.38	11,541,425	450,514	0.370	0.388
Oct 13, 2026	578.01	588.68	574.75	588.12	-2.87	7,907,742	243,667	0.342	0.386
Oct 12, 2026	598.45	598.45	589.22	590.99	-12.34	6,107,204	189,070	0.338	0.388
Oct 9, 2026	615.14	615.39	601.42	603.33	-3.94	5,414,651	308,321	0.291	0.392
Oct 8, 2026	615.70	623.13	600.32	607.27	-17.76	10,875,394	324,060	0.318	0.392
Oct 7, 2026	621.10	625.89	618.79	625.03	-7.47	6,996,448	245,068	0.293	0.392
Oct 6, 2026	638.38	639.47	631.49	632.50	-1.40	4,965,978	221,296	0.294	0.392
Oct 5, 2026	631.47	634.78	626.96	633.90	+3.30	3,477,541	167,585	0.292	0.393
Oct 2, 2026	632.27	636.25	628.55	630.60	+0.00	7,252,389	399,222	0.279	0.393
Oct 1, 2026	610.88	620.90	607.25	617.81	+8.81	5,088,245	236,244	0.318	0.392
Sep 30, 2026	609.76	611.95	606.01	609.00	+2.10	4,354,209	162,100	0.329	0.392
Sep 29, 2026	609.00	613.27	604.99	606.90	+6.89	5,548,790	159,291	0.328	0.393
Sep 28, 2026	605.29	607.92	591.92	600.01	-6.55	5,796,269	234,966	0.338	0.392
Sep 25, 2026	605.57	609.66	602.22	606.56	+6.04	4,489,585	314,389	0.302	0.392
Sep 24, 2026	591.62	602.03	588.92	600.52	-0.89	5,554,872	161,094	0.311	0.392
Sep 23, 2026	604.39	606.29	593.79	601.41	-6.05	5,961,678	192,792	0.315	0.392
Sep 22, 2026	591.67	608.67	591.01	607.46	+11.43	6,457,529	270,538	0.340	0.392
Sep 21, 2026	581.90	598.62	578.56	596.03	+23.03	9,574,632	397,193	0.338	0.392
Sep 18, 2026	562.88	573.00	562.75	573.00	+12.39	6,045,653	255,811	0.261	0.390
Sep 17, 2026	560.10	561.77	557.56	560.61	+15.05	5,924,308	221,963	0.310	0.391
Sep 16, 2026	549.95	553.12	540.45	545.56	+3.45	5,884,421	288,754	0.340	0.391
Sep 15, 2026	546.57	548.19	540.11	542.11	+0.61	5,884,493	181,929	0.314	0.391
Sep 14, 2026	539.99	546.76	537.73	541.50	-27.03	10,242,819	247,449	0.346	0.391
Sep 11, 2026	568.83	572.80	564.00	568.53	+8.25	4,820,791	287,059	0.287	0.387
Sep 10, 2026	561.54	565.14	557.09	560.28	-14.01	6,225,335	142,642	0.334	0.387
Sep 9, 2026	569.90	577.57	570.30	574.29	+0.56	3,383,423	163,490	0.333	0.386
Sep 8, 2026	578.70	580.57	572.00	573.73	+0.00	7,997,408	190,814	0.370	0.386
Sep 4, 2026	560.50	569.39	557.90	567.01	+14.41	9,149,464	348,477	0.294	0.386
Sep 3, 2026	546.77	553.74	540.07	552.60	+2.12	5,466,958	155,598	0.286	0.385
Sep 2, 2026	545.23	553.19	541.75	550.48	+5.26	5,011,217	127,404	0.310	0.385
Sep 1, 2026	546.48	549.88	540.85	545.22	-11.41	5,934,230	172,922	0.319	0.385
Aug 31, 2026	554.38	558.43	552.80	556.63	+3.52	4,216,815	137,480	0.299	0.385
Aug 28, 2026	568.72	570.11	552.30	553.11	-19.89	6,224,948	297,674	0.302	0.386
Aug 27, 2026	569.37	573.21	562.54	573.00	+17.23	6,456,293	207,922	0.317	0.385
Aug 26, 2026	554.47	557.78	550.54	555.77	-0.05	3,430,268	165,049	0.366	0.384
Aug 25, 2026	555.38	560.35	550.68	555.82	+9.02	5,861,336	187,963	0.361	0.384
Aug 24, 2026	554.18	553.95	540.77	546.80	-13.62	7,611,200	192,268	0.393	0.383
Aug 21, 2026	569.44	569.15	556.10	560.42	-2.23	9,558,339	292,695	0.356	0.383
Aug 20, 2026	559.38	566.00	557.28	562.65	+1.73	5,911,614	157,494	0.372	0.383
Aug 19, 2026	575.06	576.83	556.32	560.92	-8.85	8,553,772	211,080	0.368	0.383
Aug 18, 2026	574.36	577.76	562.64	569.77	-24.30	11,119,286	265,945	0.392	0.383
Aug 17, 2026	593.72	600.37	591.50	594.07	+6.25	7,598,858	204,873	0.375	0.381
Aug 14, 2026	587.51	590.28	581.87	587.82	-1.30	5,396,077	262,084	0.323	0.381
Aug 13, 2026	586.38	597.95	585.01	589.12	+4.29	6,640,314	171,976	0.367	0.381
Aug 12, 2026	590.55	590.57	583.79	584.83	+11.90	7,125,566	238,630	0.379	0.381
Aug 11, 2026	578.57	578.60	569.17	572.93	+3.52	4,971,785	110,724	0.399	0.381
Aug 10, 2026	585.99	586.18	569.20	569.41	-13.29	6,307,984	169,158	0.422	0.381
Aug 7, 2026	583.58	586.09	572.33	582.70	+11.22	6,501,239	389,882	0.408	0.380
Aug 6, 2026	565.48	580.43	559.56	571.48	+1.78	5,996,627	171,570	0.449	0.380
Aug 5, 2026	574.41	585.00	568.38	569.70	-6.01	6,019,960	193,300	0.446	0.380
Aug 4, 2026	564.29	578.60	562.28	575.71	+30.25	8,686,684	356,531	0.547	0.380
Aug 3, 2026	530.43	548.49	524.85	545.46	+4.93	7,226,634	213,838	0.547	0.377
Jul 31, 2026	557.50	561.44	535.26	540.53	+1.63	14,482,763	324,963	0.526	0.378
Jul 30, 2026	529.86	544.61	524.62	538.90	+34.68	13,252,391	428,150	0.521	0.379
Jul 29, 2026	525.99	532.14	503.63	504.22	-25.38	18,860,055	464,669	0.575	0.373
Jul 28, 2026	531.65	535.94	518.31	529.60	-18.95	17,890,152	304,612	0.568	0.370

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 19, 2016	Dec 23, 2016	0.58	0.58	0.71%
Dec 21, 2015	Dec 28, 2015	1.14	4.56	0.00%
Dec 22, 2014	Dec 29, 2014	0.63	2.53	1.27%
Dec 23, 2013	Dec 30, 2013	0.66	2.64	0.00%
Dec 24, 2012	Dec 31, 2012	0.70	2.80	6.80%
Nov 30, 2011	Dec 21, 2011	0.00	0.06	7.30%
Aug 29, 2011	Sep 23, 2011	0.02	0.45	1.80%
Aug 10, 2011	Sep 23, 2011	0.02	0.08	2.06%
Jul 28, 2011	Aug 24, 2011	0.03	0.11	1.82%
Mar 17, 2011	Apr 13, 2011	0.01	0.02	0.00%
Mar 2, 2011	Mar 25, 2011	0.01	0.05	0.00%
Feb 28, 2011	Mar 25, 2011	0.02	0.07	0.00%

Split History

Split Date	Factor	Announced
No splits on record.