UBS AG (SMHB) stock
SMHBNYSENational Commercial BanksFiscal year ends December 31Also trades as AMUB, BDCX, BDCZ, CEFD, HDLB, IFED, MLPB, MLPR, MVRL, PFFL, UCIB
$3.32−0.07 (-2.19%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
UBS share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$3.32
-2.19% on the day
52-week range
$3.01 – $4.47
-25.7% from the high
Change over 52 weeks
-16.9%
From $4.00 on Oct 30, 2025
Average volume
23,276
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $3.33 | $3.37 | $3.32 | $3.32 | -2.19% | 37,425 |
| Oct 29, 2026 | $3.36 | $3.40 | $3.32 | $3.40 | +2.93% | 4,258 |
| Oct 28, 2026 | $3.30 | $3.37 | $3.27 | $3.30 | -0.46% | 37,902 |
| Oct 27, 2026 | $3.37 | $3.37 | $3.30 | $3.32 | -0.47% | 2,002 |
| Oct 26, 2026 | $3.35 | $3.39 | $3.31 | $3.33 | -0.57% | 21,188 |
| Oct 23, 2026 | $3.30 | $3.36 | $3.24 | $3.35 | +3.39% | 22,322 |
| Oct 22, 2026 | $3.11 | $3.28 | $3.11 | $3.24 | +3.90% | 78,516 |
| Oct 21, 2026 | $3.12 | $3.15 | $3.10 | $3.12 | -0.51% | 21,049 |
| Oct 20, 2026 | $3.05 | $3.18 | $3.05 | $3.13 | +4.13% | 14,882 |
| Oct 19, 2026 | $3.14 | $3.19 | $3.01 | $3.01 | -4.76% | 18,973 |
| Oct 16, 2026 | $3.23 | $3.23 | $3.15 | $3.16 | -1.30% | 8,133 |
| Oct 15, 2026 | $3.12 | $3.24 | $3.12 | $3.20 | +3.79% | 62,520 |
| Oct 14, 2026 | $3.16 | $3.20 | $3.08 | $3.09 | -2.20% | 13,821 |
| Oct 13, 2026 | $3.16 | $3.16 | $3.12 | $3.15 | -2.29% | 5,838 |
| Oct 12, 2026 | $3.25 | $3.25 | $3.18 | $3.23 | +0.58% | 8,214 |
| Oct 9, 2026 | $3.25 | $3.25 | $3.20 | $3.21 | -0.82% | 26,694 |
| Oct 8, 2026 | $3.18 | $3.24 | $3.14 | $3.24 | +1.39% | 36,478 |
| Oct 7, 2026 | $3.22 | $3.22 | $3.18 | $3.19 | -0.57% | 3,794 |
| Oct 6, 2026 | $3.20 | $3.30 | $3.17 | $3.21 | -1.07% | 113,348 |
| Oct 5, 2026 | $3.31 | $3.31 | $3.19 | $3.25 | +0.16% | 24,433 |
| Oct 2, 2026 | $3.39 | $3.41 | $3.19 | $3.24 | -1.42% | 57,640 |
| Oct 1, 2026 | $3.32 | $3.32 | $3.20 | $3.29 | -1.00% | 65,081 |
| Sep 30, 2026 | $3.34 | $3.38 | $3.30 | $3.32 | -1.19% | 13,872 |
| Sep 29, 2026 | $3.40 | $3.40 | $3.33 | $3.36 | +0.90% | 11,973 |
| Sep 28, 2026 | $3.41 | $3.41 | $3.30 | $3.33 | -2.77% | 36,673 |
| Sep 25, 2026 | $3.45 | $3.45 | $3.37 | $3.43 | -0.72% | 19,683 |
| Sep 24, 2026 | $3.56 | $3.56 | $3.40 | $3.45 | -1.46% | 60,424 |
| Sep 23, 2026 | $3.75 | $3.75 | $3.40 | $3.50 | -3.68% | 94,406 |
| Sep 22, 2026 | $3.60 | $3.66 | $3.60 | $3.64 | +0.97% | 19,045 |
| Sep 21, 2026 | $3.62 | $3.63 | $3.59 | $3.60 | +2.57% | 13,712 |
| Sep 18, 2026 | $3.72 | $3.72 | $3.49 | $3.51 | -5.14% | 20,048 |
| Sep 17, 2026 | $3.68 | $3.73 | $3.68 | $3.70 | +0.40% | 18,196 |
| Sep 16, 2026 | $3.87 | $3.87 | $3.66 | $3.69 | -2.96% | 9,479 |
| Sep 15, 2026 | $3.83 | $3.86 | $3.79 | $3.80 | -1.11% | 10,603 |
| Sep 14, 2026 | $3.93 | $3.93 | $3.82 | $3.84 | -3.03% | 12,483 |
| Sep 11, 2026 | $3.83 | $3.96 | $3.83 | $3.96 | +1.72% | 9,331 |
| Sep 10, 2026 | $3.91 | $3.94 | $3.88 | $3.89 | -0.98% | 30,102 |
| Sep 9, 2026 | $4.19 | $4.19 | $3.89 | $3.93 | -1.22% | 59,743 |
| Sep 8, 2026 | $4.14 | $4.15 | $3.97 | $3.98 | -5.22% | 23,954 |
| Sep 4, 2026 | $4.19 | $4.20 | $4.13 | $4.20 | +0.61% | 4,644 |
| Sep 3, 2026 | $4.19 | $4.20 | $4.15 | $4.17 | -0.47% | 6,989 |
| Sep 2, 2026 | $4.20 | $4.22 | $4.18 | $4.19 | +0.78% | 24,053 |
| Sep 1, 2026 | $4.24 | $4.24 | $4.15 | $4.16 | -0.93% | 6,322 |
| Aug 31, 2026 | $4.27 | $4.27 | $4.20 | $4.20 | -1.64% | 3,161 |
| Aug 28, 2026 | $4.27 | $4.33 | $4.22 | $4.27 | +2.15% | 21,467 |
| Aug 27, 2026 | $4.17 | $4.27 | $4.16 | $4.18 | -2.56% | 15,196 |
| Aug 26, 2026 | $4.35 | $4.35 | $4.28 | $4.29 | +0.47% | 4,394 |
| Aug 25, 2026 | $4.28 | $4.31 | $4.27 | $4.27 | -0.47% | 18,860 |
| Aug 24, 2026 | $4.30 | $4.31 | $4.29 | $4.29 | +0.41% | 4,581 |
| Aug 21, 2026 | $4.23 | $4.30 | $4.23 | $4.27 | +1.02% | 14,985 |
| Aug 20, 2026 | $4.22 | $4.25 | $4.19 | $4.23 | -0.30% | 11,779 |
| Aug 19, 2026 | $4.12 | $4.27 | $4.12 | $4.24 | +2.71% | 32,027 |
| Aug 18, 2026 | $4.23 | $4.23 | $4.12 | $4.13 | -0.48% | 8,324 |
| Aug 17, 2026 | $4.16 | $4.24 | $4.10 | $4.15 | -0.95% | 16,601 |
| Aug 14, 2026 | $4.20 | $4.21 | $4.18 | $4.19 | -0.59% | 7,550 |
| Aug 13, 2026 | $4.10 | $4.22 | $4.10 | $4.22 | +3.30% | 15,336 |
| Aug 12, 2026 | $4.00 | $4.08 | $4.00 | $4.08 | +0.34% | 3,031 |
| Aug 11, 2026 | $4.03 | $4.07 | $4.01 | $4.07 | +0.96% | 7,106 |
| Aug 10, 2026 | $4.07 | $4.07 | $3.97 | $4.03 | -1.04% | 10,816 |
| Aug 7, 2026 | $3.99 | $4.10 | $3.99 | $4.07 | +2.76% | 2,933 |
| Aug 6, 2026 | $4.06 | $4.08 | $3.91 | $3.96 | -1.93% | 7,320 |
| Aug 5, 2026 | $4.09 | $4.09 | $4.01 | $4.04 | -1.00% | 3,102 |
| Aug 4, 2026 | $4.05 | $4.09 | $4.00 | $4.08 | +0.73% | 9,094 |
| Aug 3, 2026 | $3.98 | $4.10 | $3.98 | $4.05 | +2.69% | 8,513 |
| Jul 31, 2026 | $3.90 | $4.25 | $3.90 | $3.94 | -1.16% | 9,230 |
| Jul 30, 2026 | $4.05 | $4.19 | $3.92 | $3.99 | -4.51% | 17,435 |
| Jul 29, 2026 | $4.20 | $4.24 | $4.10 | $4.18 | +0.20% | 53,022 |
| Jul 28, 2026 | $4.18 | $4.20 | $4.06 | $4.17 | +0.97% | 8,693 |
| Jul 27, 2026 | $3.99 | $4.15 | $3.98 | $4.13 | +2.23% | 16,473 |
| Jul 24, 2026 | $4.07 | $4.07 | $4.01 | $4.04 | +0.64% | 3,913 |
| Jul 23, 2026 | $4.23 | $4.23 | $4.01 | $4.01 | -4.51% | 22,941 |
| Jul 22, 2026 | $4.19 | $4.26 | $4.15 | $4.20 | -0.76% | 7,480 |
| Jul 21, 2026 | $4.22 | $4.29 | $4.19 | $4.24 | +0.74% | 54,199 |
| Jul 20, 2026 | $4.27 | $4.27 | $4.19 | $4.21 | -1.95% | 15,713 |
| Jul 17, 2026 | $4.35 | $4.35 | $4.11 | $4.29 | -0.14% | 43,072 |
| Jul 16, 2026 | $4.24 | $4.33 | $4.19 | $4.30 | +2.15% | 52,384 |
| Jul 15, 2026 | $4.18 | $4.23 | $4.10 | $4.20 | +1.59% | 66,885 |
| Jul 14, 2026 | $4.04 | $4.16 | $4.04 | $4.14 | -1.45% | 16,920 |
| Jul 13, 2026 | $4.20 | $4.20 | $4.10 | $4.20 | +1.57% | 10,638 |
| Jul 10, 2026 | $4.03 | $4.17 | $4.03 | $4.14 | +1.60% | 9,559 |
| Jul 9, 2026 | $4.03 | $4.10 | $4.03 | $4.07 | +1.28% | 5,177 |
| Jul 8, 2026 | $4.20 | $4.20 | $3.99 | $4.02 | -3.63% | 13,309 |
| Jul 7, 2026 | $4.19 | $4.20 | $4.15 | $4.17 | +0.48% | 18,129 |
| Jul 6, 2026 | $4.10 | $4.19 | $4.10 | $4.15 | -1.29% | 5,708 |
| Jul 2, 2026 | $4.20 | $4.21 | $4.03 | $4.20 | +1.06% | 22,167 |
| Jul 1, 2026 | $4.12 | $4.18 | $4.01 | $4.16 | +1.51% | 26,531 |
| Jun 30, 2026 | $4.07 | $4.10 | $4.01 | $4.10 | +0.20% | 25,515 |
| Jun 29, 2026 | $3.95 | $4.09 | $3.95 | $4.09 | +0.49% | 18,317 |
| Jun 26, 2026 | $3.85 | $4.07 | $3.80 | $4.07 | +6.33% | 126,339 |
| Jun 25, 2026 | $3.93 | $3.93 | $3.83 | $3.83 | -1.09% | 8,686 |
| Jun 24, 2026 | $3.89 | $3.95 | $3.86 | $3.87 | +1.98% | 16,027 |
| Jun 23, 2026 | $3.70 | $3.80 | $3.70 | $3.80 | +1.24% | 28,736 |
| Jun 22, 2026 | $3.89 | $3.89 | $3.75 | $3.75 | -2.77% | 7,135 |
| Jun 18, 2026 | $3.80 | $3.88 | $3.80 | $3.86 | +2.33% | 13,247 |
| Jun 17, 2026 | $3.90 | $3.93 | $3.67 | $3.77 | -3.18% | 37,869 |
| Jun 16, 2026 | $3.96 | $3.96 | $3.78 | $3.89 | +0.02% | 14,414 |
| Jun 15, 2026 | $3.92 | $4.00 | $3.70 | $3.89 | -1.11% | 37,337 |
| Jun 12, 2026 | $3.93 | $3.97 | $3.82 | $3.93 | -0.41% | 25,647 |
| Jun 11, 2026 | $3.92 | $3.98 | $3.79 | $3.95 | -0.13% | 38,256 |
| Jun 10, 2026 | $3.95 | $3.99 | $3.85 | $3.96 | +0.51% | 11,316 |
| Jun 9, 2026 | $3.75 | $3.95 | $3.75 | $3.94 | +2.74% | 42,500 |
| Jun 8, 2026 | $3.87 | $3.91 | $3.80 | $3.83 | -1.79% | 33,975 |
| Jun 5, 2026 | $3.90 | $3.90 | $3.85 | $3.90 | +0.04% | 14,439 |
| Jun 4, 2026 | $3.80 | $3.92 | $3.80 | $3.90 | +3.00% | 9,328 |
| Jun 3, 2026 | $3.80 | $3.95 | $3.76 | $3.79 | -1.45% | 20,324 |
| Jun 2, 2026 | $3.82 | $3.89 | $3.81 | $3.84 | -2.04% | 9,515 |
| Jun 1, 2026 | $3.85 | $3.94 | $3.85 | $3.92 | +0.15% | 5,644 |
| May 29, 2026 | $3.86 | $3.95 | $3.78 | $3.92 | +0.38% | 7,264 |
| May 28, 2026 | $3.80 | $3.90 | $3.80 | $3.90 | +0.74% | 19,978 |
| May 27, 2026 | $3.85 | $3.91 | $3.84 | $3.87 | +0.68% | 5,465 |
| May 26, 2026 | $3.82 | $3.86 | $3.82 | $3.85 | +0.78% | 7,992 |
| May 22, 2026 | $3.73 | $3.87 | $3.66 | $3.82 | +3.12% | 52,282 |
| May 21, 2026 | $3.68 | $3.80 | $3.67 | $3.70 | -1.60% | 32,600 |
| May 20, 2026 | $3.68 | $3.80 | $3.64 | $3.76 | +2.06% | 13,436 |
| May 19, 2026 | $3.80 | $3.80 | $3.68 | $3.68 | -2.27% | 4,766 |
| May 18, 2026 | $3.70 | $3.79 | $3.68 | $3.77 | +1.10% | 22,354 |
| May 15, 2026 | $3.73 | $3.80 | $3.71 | $3.73 | -1.15% | 13,896 |
| May 14, 2026 | $3.96 | $3.96 | $3.77 | $3.77 | +0.01% | 8,716 |
| May 13, 2026 | $3.88 | $3.97 | $3.74 | $3.77 | -4.28% | 16,947 |
| May 12, 2026 | $3.92 | $3.97 | $3.90 | $3.94 | +0.13% | 10,136 |
| May 11, 2026 | $4.00 | $4.00 | $3.92 | $3.94 | -3.04% | 30,681 |
| May 8, 2026 | $4.00 | $4.06 | $3.93 | $4.06 | +0.08% | 39,819 |
| May 7, 2026 | $3.93 | $4.07 | $3.93 | $4.06 | +0.85% | 23,882 |
| May 6, 2026 | $3.97 | $4.04 | $3.97 | $4.02 | +0.15% | 24,612 |
| May 5, 2026 | $3.99 | $4.04 | $3.92 | $4.02 | +1.90% | 13,326 |
| May 4, 2026 | $4.01 | $4.09 | $3.94 | $3.94 | -2.97% | 10,930 |
| May 1, 2026 | $4.04 | $4.07 | $4.04 | $4.06 | +1.77% | 8,574 |
| Apr 30, 2026 | $4.00 | $4.09 | $3.99 | $3.99 | +0.23% | 5,075 |
| Apr 29, 2026 | $3.95 | $4.03 | $3.95 | $3.98 | -0.37% | 10,158 |
| Apr 28, 2026 | $4.00 | $4.09 | $3.93 | $4.00 | +0.52% | 44,991 |
| Apr 27, 2026 | $3.95 | $3.98 | $3.94 | $3.98 | +0.25% | 1,502 |
| Apr 24, 2026 | $3.90 | $3.97 | $3.87 | $3.97 | +0.63% | 4,396 |
| Apr 23, 2026 | $4.09 | $4.09 | $3.91 | $3.94 | -3.19% | 5,688 |
| Apr 22, 2026 | $4.05 | $4.07 | $4.00 | $4.07 | +0.12% | 10,407 |
| Apr 21, 2026 | $4.07 | $4.10 | $3.98 | $4.07 | +1.25% | 15,996 |
| Apr 20, 2026 | $4.02 | $4.02 | $4.02 | $4.02 | 0.00% | 40,171 |
| Apr 17, 2026 | $3.91 | $4.02 | $3.83 | $4.02 | +4.83% | 35,666 |
| Apr 16, 2026 | $3.83 | $3.91 | $3.82 | $3.83 | -1.29% | 3,226 |
| Apr 15, 2026 | $3.76 | $3.90 | $3.76 | $3.88 | +0.91% | 16,406 |
| Apr 14, 2026 | $3.71 | $3.85 | $3.71 | $3.85 | +2.12% | 52,088 |
| Apr 13, 2026 | $3.66 | $3.77 | $3.66 | $3.77 | 0.00% | 18,506 |
| Apr 10, 2026 | $3.80 | $3.80 | $3.70 | $3.77 | -0.92% | 41,085 |
| Apr 9, 2026 | $3.73 | $3.80 | $3.64 | $3.80 | +1.88% | 36,458 |
| Apr 8, 2026 | $3.60 | $3.73 | $3.60 | $3.73 | +2.90% | 18,283 |
| Apr 7, 2026 | $3.61 | $3.65 | $3.61 | $3.63 | -0.41% | 3,179 |
| Apr 6, 2026 | $3.52 | $3.68 | $3.52 | $3.64 | +1.39% | 4,707 |
| Apr 2, 2026 | $3.61 | $3.61 | $3.53 | $3.59 | 0.00% | 11,513 |
| Apr 1, 2026 | $3.60 | $3.62 | $3.58 | $3.59 | -1.24% | 14,126 |
| Mar 31, 2026 | $3.64 | $3.72 | $3.57 | $3.64 | +2.54% | 4,888 |
| Mar 30, 2026 | $3.50 | $3.60 | $3.48 | $3.55 | +4.26% | 12,825 |
| Mar 27, 2026 | $3.59 | $3.63 | $3.40 | $3.40 | -5.56% | 33,789 |
| Mar 26, 2026 | $3.65 | $3.67 | $3.57 | $3.60 | +0.81% | 15,207 |
| Mar 25, 2026 | $3.60 | $3.60 | $3.55 | $3.57 | +1.74% | 1,448 |
| Mar 24, 2026 | $3.61 | $3.61 | $3.51 | $3.51 | -3.04% | 16,136 |
| Mar 23, 2026 | $3.47 | $3.65 | $3.47 | $3.62 | +5.23% | 10,065 |
| Mar 20, 2026 | $3.70 | $3.70 | $3.41 | $3.44 | -5.89% | 25,219 |
| Mar 19, 2026 | $3.63 | $3.66 | $3.62 | $3.66 | +0.84% | 5,753 |
| Mar 18, 2026 | $3.78 | $3.78 | $3.60 | $3.63 | -3.20% | 30,235 |
| Mar 17, 2026 | $3.77 | $3.77 | $3.70 | $3.75 | +1.49% | 27,119 |
| Mar 16, 2026 | $3.60 | $3.84 | $3.60 | $3.69 | +2.50% | 23,112 |
| Mar 13, 2026 | $3.81 | $3.81 | $3.60 | $3.60 | -4.00% | 32,781 |
| Mar 12, 2026 | $4.01 | $4.01 | $3.75 | $3.75 | -2.98% | 26,034 |
| Mar 11, 2026 | $3.95 | $3.95 | $3.71 | $3.87 | -1.43% | 37,387 |
| Mar 10, 2026 | $3.82 | $3.96 | $3.82 | $3.92 | -0.60% | 9,230 |
| Mar 9, 2026 | $3.90 | $3.95 | $3.66 | $3.95 | -0.25% | 30,831 |
| Mar 6, 2026 | $4.00 | $4.01 | $3.91 | $3.96 | -1.86% | 7,215 |
| Mar 5, 2026 | $4.10 | $4.10 | $4.00 | $4.03 | -1.23% | 10,771 |
| Mar 4, 2026 | $4.01 | $4.15 | $3.99 | $4.08 | +3.29% | 5,892 |
| Mar 3, 2026 | $4.00 | $4.05 | $3.95 | $3.95 | -3.19% | 55,790 |
| Mar 2, 2026 | $3.90 | $4.13 | $3.90 | $4.08 | +3.03% | 18,385 |
| Feb 27, 2026 | $4.00 | $4.07 | $3.92 | $3.96 | -2.94% | 17,842 |
| Feb 26, 2026 | $3.99 | $4.09 | $3.99 | $4.08 | +0.74% | 3,386 |
| Feb 25, 2026 | $3.98 | $4.05 | $3.90 | $4.05 | +1.50% | 51,877 |
| Feb 24, 2026 | $4.08 | $4.08 | $3.99 | $3.99 | -3.27% | 10,426 |
| Feb 23, 2026 | $4.08 | $4.19 | $4.05 | $4.12 | +1.30% | 5,928 |
| Feb 20, 2026 | $4.07 | $4.08 | $4.00 | $4.07 | -1.55% | 23,212 |
| Feb 19, 2026 | $4.15 | $4.15 | $4.07 | $4.14 | -0.58% | 8,502 |
| Feb 18, 2026 | $4.07 | $4.22 | $4.07 | $4.16 | +1.71% | 51,770 |
| Feb 17, 2026 | $4.29 | $4.29 | $4.00 | $4.09 | +0.25% | 15,448 |
| Feb 13, 2026 | $4.10 | $4.22 | $4.08 | $4.08 | -1.95% | 9,916 |
| Feb 12, 2026 | $4.37 | $4.37 | $4.11 | $4.16 | -5.00% | 13,224 |
| Feb 11, 2026 | $4.46 | $4.46 | $4.24 | $4.38 | -1.26% | 15,801 |
| Feb 10, 2026 | $4.34 | $4.45 | $4.34 | $4.44 | +2.92% | 55,407 |
| Feb 9, 2026 | $4.32 | $4.35 | $4.24 | $4.31 | -1.60% | 16,777 |
| Feb 6, 2026 | $4.33 | $4.38 | $4.22 | $4.38 | +0.46% | 67,219 |
| Feb 5, 2026 | $4.39 | $4.39 | $4.17 | $4.36 | -0.91% | 32,639 |
| Feb 4, 2026 | $4.15 | $4.40 | $4.15 | $4.40 | +3.04% | 45,065 |
| Feb 3, 2026 | $4.30 | $4.34 | $4.20 | $4.27 | -0.47% | 35,982 |
| Feb 2, 2026 | $4.22 | $4.31 | $4.21 | $4.29 | +3.37% | 27,449 |
| Jan 30, 2026 | $4.26 | $4.35 | $4.13 | $4.15 | -2.81% | 29,490 |
| Jan 29, 2026 | $4.30 | $4.30 | $4.24 | $4.27 | +0.47% | 35,036 |
| Jan 28, 2026 | $4.32 | $4.40 | $4.25 | $4.25 | -1.62% | 6,248 |
| Jan 27, 2026 | $4.28 | $4.32 | $4.24 | $4.32 | +0.47% | 9,796 |
| Jan 26, 2026 | $4.36 | $4.38 | $4.26 | $4.30 | -2.71% | 14,107 |
| Jan 23, 2026 | $4.47 | $4.47 | $4.39 | $4.42 | -0.20% | 10,315 |
| Jan 22, 2026 | $4.38 | $4.46 | $4.37 | $4.43 | +1.14% | 20,859 |
| Jan 21, 2026 | $4.29 | $4.40 | $4.24 | $4.38 | +2.55% | 5,025 |
| Jan 20, 2026 | $4.31 | $4.40 | $4.20 | $4.27 | -3.39% | 9,712 |
| Jan 16, 2026 | $4.42 | $4.42 | $4.34 | $4.42 | -0.45% | 5,305 |
| Jan 15, 2026 | $4.26 | $4.44 | $4.24 | $4.44 | +3.64% | 75,102 |
| Jan 14, 2026 | $4.18 | $4.29 | $4.13 | $4.28 | +1.52% | 49,732 |
| Jan 13, 2026 | $4.26 | $4.30 | $4.11 | $4.22 | -1.40% | 21,515 |
| Jan 12, 2026 | $4.30 | $4.30 | $4.22 | $4.28 | +0.94% | 49,420 |
| Jan 9, 2026 | $4.22 | $4.25 | $4.18 | $4.24 | +1.56% | 34,696 |
| Jan 8, 2026 | $4.08 | $4.25 | $4.04 | $4.18 | +5.16% | 25,499 |
| Jan 7, 2026 | $4.09 | $4.15 | $3.97 | $3.97 | -3.17% | 72,892 |
| Jan 6, 2026 | $3.99 | $4.10 | $3.99 | $4.10 | +3.80% | 69,279 |
| Jan 5, 2026 | $4.00 | $4.03 | $3.95 | $3.95 | -1.64% | 43,424 |
| Jan 2, 2026 | $4.00 | $4.05 | $3.82 | $4.02 | +2.97% | 16,747 |
| Dec 31, 2025 | $3.97 | $3.97 | $3.80 | $3.90 | -2.01% | 18,918 |
| Dec 30, 2025 | $4.03 | $4.03 | $3.90 | $3.98 | +2.84% | 24,145 |
| Dec 29, 2025 | $3.95 | $3.96 | $3.81 | $3.87 | -2.52% | 10,586 |
| Dec 26, 2025 | $3.86 | $3.97 | $3.86 | $3.97 | +1.53% | 2,860 |
| Dec 24, 2025 | $4.00 | $4.00 | $3.80 | $3.91 | +1.30% | 11,963 |
| Dec 23, 2025 | $3.94 | $3.97 | $3.84 | $3.86 | -2.03% | 17,014 |
| Dec 22, 2025 | $4.06 | $4.07 | $3.94 | $3.94 | 0.00% | 16,843 |
| Dec 19, 2025 | $4.03 | $4.04 | $3.94 | $3.94 | -1.60% | 11,732 |
| Dec 18, 2025 | $4.03 | $4.09 | $3.99 | $4.00 | -2.10% | 8,248 |
| Dec 17, 2025 | $4.00 | $4.11 | $4.00 | $4.09 | +3.28% | 7,939 |
| Dec 16, 2025 | $4.02 | $4.03 | $3.95 | $3.96 | +0.25% | 20,791 |
| Dec 15, 2025 | $4.12 | $4.12 | $3.95 | $3.95 | -4.82% | 33,032 |
| Dec 12, 2025 | $4.21 | $4.21 | $4.11 | $4.15 | -2.58% | 11,253 |
| Dec 11, 2025 | $4.28 | $4.28 | $4.18 | $4.26 | +0.24% | 15,203 |
| Dec 10, 2025 | $4.07 | $4.25 | $4.04 | $4.25 | +4.17% | 25,277 |
| Dec 9, 2025 | $4.01 | $4.09 | $4.01 | $4.08 | +2.77% | 3,227 |
| Dec 8, 2025 | $4.06 | $4.07 | $3.97 | $3.97 | -3.30% | 4,871 |
| Dec 5, 2025 | $4.07 | $4.15 | $4.06 | $4.11 | +0.37% | 50,764 |
| Dec 4, 2025 | $4.20 | $4.20 | $4.00 | $4.09 | -0.97% | 10,340 |
| Dec 3, 2025 | $4.06 | $4.14 | $3.93 | $4.13 | +4.29% | 19,346 |
| Dec 2, 2025 | $4.00 | $4.02 | $3.95 | $3.96 | -0.48% | 15,824 |
| Dec 1, 2025 | $3.95 | $4.03 | $3.88 | $3.98 | -0.27% | 22,964 |
| Nov 28, 2025 | $3.98 | $4.07 | $3.98 | $3.99 | +0.25% | 15,389 |
| Nov 26, 2025 | $3.81 | $4.02 | $3.79 | $3.98 | +2.31% | 56,613 |
| Nov 25, 2025 | $3.73 | $3.89 | $3.73 | $3.89 | +7.76% | 14,608 |
| Nov 24, 2025 | $3.60 | $3.70 | $3.57 | $3.61 | -0.66% | 33,054 |
| Nov 21, 2025 | $3.36 | $3.65 | $3.36 | $3.63 | +5.03% | 35,200 |
| Nov 20, 2025 | $3.56 | $3.65 | $3.46 | $3.46 | -2.64% | 21,199 |
| Nov 19, 2025 | $3.63 | $3.63 | $3.53 | $3.55 | -2.90% | 6,696 |
| Nov 18, 2025 | $3.65 | $3.67 | $3.56 | $3.66 | 0.00% | 21,822 |
| Nov 17, 2025 | $3.76 | $3.83 | $3.60 | $3.66 | -2.66% | 14,897 |
| Nov 14, 2025 | $3.85 | $3.85 | $3.60 | $3.76 | +0.85% | 49,427 |
| Nov 13, 2025 | $3.78 | $3.85 | $3.71 | $3.73 | -2.22% | 43,475 |
| Nov 12, 2025 | $3.90 | $3.91 | $3.79 | $3.81 | -2.33% | 19,785 |
| Nov 11, 2025 | $3.87 | $3.99 | $3.85 | $3.90 | +2.20% | 26,143 |
| Nov 10, 2025 | $3.87 | $3.87 | $3.81 | $3.82 | -0.37% | 12,468 |
| Nov 7, 2025 | $3.77 | $3.85 | $3.77 | $3.83 | +1.70% | 30,722 |
| Nov 6, 2025 | $3.97 | $4.03 | $3.70 | $3.77 | -4.80% | 31,704 |
| Nov 5, 2025 | $3.95 | $4.05 | $3.93 | $3.96 | +2.06% | 27,966 |
| Nov 4, 2025 | $3.92 | $4.03 | $3.88 | $3.88 | -3.39% | 100,062 |
| Nov 3, 2025 | $4.15 | $4.15 | $3.91 | $4.02 | -3.23% | 36,237 |
| Oct 31, 2025 | $4.04 | $4.15 | $3.95 | $4.15 | +3.75% | 59,236 |
| Oct 30, 2025 | $4.21 | $4.25 | $4.00 | $4.00 | -7.41% | 80,120 |
| Oct 29, 2025 | $4.44 | $4.47 | $4.31 | $4.32 | -2.26% | 21,691 |
| Oct 28, 2025 | $4.49 | $4.49 | $4.41 | $4.42 | -1.59% | 9,497 |
| Oct 27, 2025 | $4.47 | $4.54 | $4.43 | $4.49 | +1.16% | 6,589 |
| Oct 24, 2025 | $4.47 | $4.52 | $4.40 | $4.44 | +1.05% | 16,196 |
| Oct 23, 2025 | $4.32 | $4.45 | $4.32 | $4.39 | +4.37% | 21,547 |
| Oct 22, 2025 | $4.21 | $4.42 | $4.21 | $4.21 | -1.64% | 56,877 |
| Oct 21, 2025 | $4.41 | $4.41 | $4.26 | $4.28 | -0.23% | 20,004 |
| Oct 20, 2025 | $4.22 | $4.29 | $4.17 | $4.29 | – | 24,632 |
Seasonality
SMHB return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.5% | -2.6% | -11.9% | 3.4% | 1.1% | 4.9% | 5.8% | 0.9% | -6.3% | 2.0% | 9.7% | 0.6% |
| Months up | 5 of 8 | 4 of 8 | 3 of 8 | 3 of 8 | 5 of 8 | 6 of 8 | 4 of 8 | 4 of 8 | 2 of 8 | 4 of 8 | 5 of 7 | 4 of 8 |
| 2026 | 8.5% | -3.0% | -7.2% | 11.9% | 0.1% | 6.0% | -1.3% | 7.3% | -20.0% | 2.9% | ||
| 2025 | 4.7% | 3.6% | -11.6% | -10.6% | 2.1% | 7.4% | 0.0% | 12.1% | -4.4% | -4.3% | -3.0% | -1.3% |
| 2024 | -14.2% | 0.3% | 8.0% | -4.9% | -0.5% | -2.1% | 12.5% | -5.7% | 9.8% | -9.8% | 3.7% | -10.3% |
| 2023 | 31.6% | -13.9% | -20.4% | -6.2% | -6.4% | 25.6% | 22.7% | -0.1% | -11.6% | -15.6% | 19.6% | 25.0% |
| 2022 | -2.9% | -6.5% | 9.7% | -16.4% | 9.8% | -22.4% | 21.4% | -7.3% | -31.3% | 30.1% | 11.0% | -19.2% |
| 2021 | 14.3% | 13.8% | 8.4% | 7.0% | 5.8% | 5.0% | -4.7% | 1.8% | -2.0% | 5.0% | -8.6% | 10.5% |
| 2020 | -3.8% | -16.3% | -78.7% | 49.8% | 12.1% | 16.9% | -4.4% | 10.0% | -9.7% | 7.9% | 44.3% | 13.9% |
| 2019 | 22.3% | 0.8% | -3.4% | -3.6% | -13.8% | 2.7% | -0.2% | -11.1% | 18.9% | -0.5% | 0.8% | 5.0% |
| 2018 | -19.1% |