Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3SMH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 194.35 | -17.35 | -8.20% | 210.00 | 219.20 | 192.90 | 3,864 |
| Mar 27 2025 | 211.70 | -14.45 | -6.39% | 221.00 | 226.15 | 208.05 | 3,215 |
| Mar 26 2025 | 226.15 | -24.55 | -9.79% | 238.10 | 243.40 | 225.20 | 12,057 |
| Mar 25 2025 | 250.70 | -6.15 | -2.39% | 251.40 | 255.80 | 250.15 | 108 |
| Mar 24 2025 | 256.85 | 21.05 | 8.93% | 252.50 | 263.05 | 248.75 | 3,073 |
| Mar 21 2025 | 235.80 | -5.45 | -2.26% | 236.20 | 242.50 | 218.60 | 4,393 |
| Mar 20 2025 | 241.25 | -1.55 | -0.64% | 241.50 | 252.25 | 236.25 | 2,306 |
| Mar 19 2025 | 242.80 | 3.25 | 1.36% | 236.70 | 247.00 | 228.25 | 2,903 |
| Mar 18 2025 | 239.55 | -2.15 | -0.89% | 245.90 | 247.60 | 231.45 | 29,138 |
| Mar 17 2025 | 241.70 | 2.80 | 1.17% | 240.90 | 246.20 | 238.95 | 130 |
| Mar 14 2025 | 238.90 | 15.90 | 7.13% | 238.90 | 238.90 | 238.90 | 276 |
| Mar 13 2025 | 223.00 | -4.30 | -1.89% | 223.00 | 223.00 | 223.00 | 43 |
| Mar 12 2025 | 227.30 | 22.75 | 11.12% | 214.50 | 231.50 | 212.90 | 31,607 |
| Mar 11 2025 | 204.55 | -8.90 | -4.17% | 209.60 | 217.40 | 195.50 | 26,905 |
| Mar 10 2025 | 213.45 | -8.90 | -4.00% | 231.60 | 232.95 | 208.15 | 4,071 |
| Mar 07 2025 | 222.35 | -18.00 | -7.49% | 234.30 | 240.90 | 221.65 | 20,865 |
| Mar 06 2025 | 240.35 | -3.40 | -1.39% | 242.00 | 247.85 | 227.00 | 13,907 |
| Mar 05 2025 | 243.75 | 12.90 | 5.59% | 257.70 | 261.15 | 241.60 | 7,064 |
| Mar 04 2025 | 230.85 | -40.80 | -15.02% | 242.00 | 251.40 | 225.30 | 6,500 |
| Mar 03 2025 | 271.65 | -0.55 | -0.20% | 285.50 | 288.10 | 258.70 | 8,077 |
| Feb 28 2025 | 272.20 | -28.15 | -9.37% | 270.80 | 282.50 | 253.60 | 27,928 |
| Feb 27 2025 | 300.35 | -28.50 | -8.67% | 331.00 | 339.25 | 293.80 | 9,154 |
| Feb 26 2025 | 328.85 | 24.50 | 8.05% | 315.30 | 332.10 | 311.40 | 3,465 |
| Feb 25 2025 | 304.35 | -42.05 | -12.14% | 318.10 | 328.25 | 295.70 | 1,593 |
| Feb 24 2025 | 346.40 | -26.50 | -7.11% | 358.80 | 367.10 | 327.15 | 3,399 |
| Feb 21 2025 | 372.90 | -8.25 | -2.16% | 374.70 | 375.60 | 368.10 | 2,912 |
| Feb 20 2025 | 381.15 | -4.90 | -1.27% | 380.80 | 381.35 | 380.80 | 2,217 |
| Feb 19 2025 | 386.05 | 4.55 | 1.19% | 386.05 | 386.05 | 386.05 | 209 |
| Feb 18 2025 | 381.50 | 0.55 | 0.14% | 378.10 | 392.85 | 365.30 | 9,864 |
| Feb 17 2025 | 380.95 | 17.95 | 4.94% | 380.95 | 380.95 | 380.95 | 141 |
| Feb 14 2025 | 363.00 | -1.90 | -0.52% | 361.80 | 401.75 | 322.95 | 3,843 |
| Feb 13 2025 | 364.90 | 20.05 | 5.81% | 364.90 | 364.90 | 364.90 | 522 |
| Feb 12 2025 | 344.85 | -19.40 | -5.33% | 344.85 | 344.85 | 344.85 | 690 |
| Feb 11 2025 | 364.25 | 6.26 | 1.75% | 354.10 | 371.00 | 347.05 | 8,962 |
| Feb 10 2025 | 357.99 | 15.34 | 4.48% | 349.20 | 376.315 | 336.035 | 8,673 |
| Feb 07 2025 | 342.655 | -7.72 | -2.20% | 358.16 | 377.87 | 328.045 | 543 |
| Feb 06 2025 | 350.37 | 10.62 | 3.12% | 350.37 | 350.37 | 350.37 | 293 |
| Feb 05 2025 | 339.755 | 9.58 | 2.90% | 326.27 | 352.495 | 309.345 | 1,299 |
| Feb 04 2025 | 330.17 | 6.32 | 1.95% | 320.42 | 345.545 | 301.605 | 1,271 |
| Feb 03 2025 | 323.85 | -44.22 | -12.01% | 313.00 | 342.38 | 291.145 | 5,920 |
| Jan 31 2025 | 368.065 | 29.19 | 8.61% | 368.065 | 368.065 | 368.065 | 1,239 |
| Jan 30 2025 | 338.875 | 19.25 | 6.02% | 337.33 | 356.11 | 314.145 | 5,749 |
| Jan 29 2025 | 319.63 | 19.00 | 6.32% | 319.63 | 319.63 | 319.63 | 1,072 |
| Jan 28 2025 | 300.635 | -11.99 | -3.84% | 329.24 | 343.55 | 283.975 | 65,990 |
| Jan 27 2025 | 312.625 | -139.44 | -30.84% | 365.27 | 383.535 | 298.01 | 35,375 |
| Jan 24 2025 | 452.06 | -8.13 | -1.77% | 465.07 | 481.985 | 434.215 | 1,185 |
| Jan 23 2025 | 460.19 | -21.77 | -4.52% | 455.95 | 475.355 | 429.20 | 1,313 |
| Jan 22 2025 | 481.96 | 39.11 | 8.83% | 463.69 | 495.56 | 446.755 | 5,502 |
| Jan 21 2025 | 442.85 | 9.71 | 2.24% | 443.975 | 458.375 | 418.04 | 5,674 |
| Jan 20 2025 | 433.145 | 0.47 | 0.11% | 423.695 | 454.005 | 423.695 | 3,029 |
| Jan 17 2025 | 432.67 | 6.16 | 1.44% | 423.90 | 445.715 | 409.065 | 5,115 |
| Jan 16 2025 | 426.51 | 31.27 | 7.91% | 424.00 | 444.76 | 398.675 | 5,843 |
| Jan 15 2025 | 395.24 | 29.24 | 7.99% | 393.73 | 413.015 | 368.82 | 1,770 |
| Jan 14 2025 | 366.005 | 3.39 | 0.93% | 379.01 | 401.745 | 350.745 | 1,127 |
| Jan 13 2025 | 362.615 | -17.43 | -4.59% | 362.91 | 376.66 | 348.295 | 7,596 |
| Jan 10 2025 | 380.045 | -28.17 | -6.90% | 380.045 | 380.045 | 380.045 | 124 |
| Jan 09 2025 | 408.21 | 0.00 | 0.00% | 408.21 | 408.21 | 408.21 | 2 |
| Jan 08 2025 | 408.21 | -21.62 | -5.03% | 408.56 | 428.87 | 381.68 | 15,558 |
| Jan 07 2025 | 429.83 | -20.16 | -4.48% | 436.64 | 469.625 | 396.14 | 6,686 |
| Jan 06 2025 | 449.99 | 52.85 | 13.31% | 424.22 | 464.82 | 410.00 | 12,356 |
| Jan 03 2025 | 397.145 | 18.52 | 4.89% | 389.36 | 405.75 | 375.88 | 18,537 |
| Jan 02 2025 | 378.63 | 4.48 | 1.20% | 378.63 | 378.63 | 378.63 | 117 |
| Dec 31 2024 | 374.155 | 7.22 | 1.97% | 375.72 | 387.355 | 360.14 | 1,313 |
| Dec 30 2024 | 366.93 | -12.72 | -3.35% | 375.87 | 392.595 | 344.685 | 475 |
