Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3x Semicond (SMH3) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 3.363 3.512 3.334 3.4835 724
5th Jun 2025 (Thu) 3.432 3.486 3.372 3.522 5,598
4th Jun 2025 (Wed) 3.349 3.379 3.299 3.3715 31,541
3rd Jun 2025 (Tue) 3.013 3.171 3.013 3.249 3,181
2nd Jun 2025 (Mon) 2.868 2.992 2.817 2.9725 15,866
30th May 2025 (Fri) 3.107 3.107 2.958 2.9715 1,148
29th May 2025 (Thu) 3.309 3.378 3.132 3.195 8,870
28th May 2025 (Wed) 3.122 3.133 3.107 3.1255 1,803
27th May 2025 (Tue) 3.024 3.111 3.024 3.1315 6,635
26th May 2025 (Mon) 2.827 2.827 2.827 2.827 0
23rd May 2025 (Fri) 2.778 2.844 2.73 2.8305 8,881
22nd May 2025 (Thu) 3.064 3.078 3.028 3.0235 3,696
21st May 2025 (Wed) 3.144 3.214 3.104 3.252 2,338
20th May 2025 (Tue) 3.175 3.175 3.12 3.141 355
19th May 2025 (Mon) 3.182 3.182 2.966 3.149 3,059
16th May 2025 (Fri) 3.261 3.282 3.148 3.1995 1,238
15th May 2025 (Thu) 3.25 3.25 3.148 3.2455 25,473
14th May 2025 (Wed) 3.282 3.327 3.212 3.272 5,625
13th May 2025 (Tue) 2.835 3.19 2.835 3.1855 1,845
12th May 2025 (Mon) 2.791 2.884 2.709 2.855 8,811
9th May 2025 (Fri) 2.466 2.491 2.422 2.44 498
8th May 2025 (Thu) 2.425 2.489 2.35 2.414 13,264
7th May 2025 (Wed) 2.26 2.26 2.216 2.216 1,957
6th May 2025 (Tue) 2.253 2.253 2.198 2.2165 1,257
5th May 2025 (Mon) 2.32 2.32 2.32 2.32 0
2nd May 2025 (Fri) 2.209 2.32 2.20 2.3245 3,401
1st May 2025 (Thu) 2.208 2.217 2.17 2.229 13,241
30th Apr 2025 (Wed) 2.059 2.059 1.903 1.992 11,168
29th Apr 2025 (Tue) 2.061 2.106 2.059 2.0695 5,770
28th Apr 2025 (Mon) 2.097 2.126 2.065 1.9665 1,225
25th Apr 2025 (Fri) 2.058 2.093 1.958 2.034 10,730
24th Apr 2025 (Thu) 1.834 1.98 1.834 1.9695 11,194
23rd Apr 2025 (Wed) 1.72 1.859 1.713 1.799 22,773
22nd Apr 2025 (Tue) 1.569 1.606 1.553 1.582 18,689
21st Apr 2025 (Mon) 1.602 1.602 1.602 1.602 0
18th Apr 2025 (Fri) 1.602 1.602 1.602 1.602 0
17th Apr 2025 (Thu) 1.861 1.861 1.63 1.602 3,820
16th Apr 2025 (Wed) 1.644 1.72 1.64 1.7245 250,654
15th Apr 2025 (Tue) 1.89 1.95 1.85 1.92 3,797
14th Apr 2025 (Mon) 1.966 2.033 1.90 1.8825 7,710
11th Apr 2025 (Fri) 1.831 1.831 1.694 1.705 7,862
10th Apr 2025 (Thu) 2.017 2.017 1.779 1.723 12,907
9th Apr 2025 (Wed) 1.584 1.584 1.383 1.5085 140,662
8th Apr 2025 (Tue) 1.652 1.896 1.589 1.716 19,651
FTSE 100 Latest
Value8,837.91
Change26.87