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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $3.32 | $3.41 | $3.01 | $3.32 | +0.07% | 684,511 |
| Sep 2026 | $4.24 | $4.24 | $3.30 | $3.32 | -20.95% | 505,735 |
| Aug 2026 | $3.98 | $4.35 | $3.91 | $4.20 | +6.49% | 226,176 |
| Jul 2026 | $4.12 | $4.35 | $3.90 | $3.94 | -3.76% | 499,578 |
| Jun 2026 | $3.85 | $4.10 | $3.67 | $4.10 | +4.67% | 544,566 |
| May 2026 | $4.04 | $4.09 | $3.64 | $3.92 | -1.88% | 367,656 |
| Apr 2026 | $3.60 | $4.10 | $3.52 | $3.99 | +9.77% | 393,627 |
| Mar 2026 | $3.90 | $4.15 | $3.40 | $3.64 | -8.21% | 440,112 |
| Feb 2026 | $4.22 | $4.46 | $3.90 | $3.96 | -4.58% | 507,870 |
| Jan 2026 | $4.00 | $4.47 | $3.82 | $4.15 | +6.41% | 604,199 |
| Dec 2025 | $3.95 | $4.28 | $3.80 | $3.90 | -2.26% | 363,140 |
| Nov 2025 | $4.15 | $4.15 | $3.36 | $3.99 | -3.86% | 597,467 |
| Oct 2025 | $4.46 | $4.66 | $3.95 | $4.15 | -7.03% | 718,721 |
| Sep 2025 | $4.67 | $4.92 | $4.39 | $4.46 | -5.62% | 536,256 |
| Aug 2025 | $4.24 | $4.77 | $4.07 | $4.73 | +11.29% | 498,203 |
| Jul 2025 | $4.32 | $5.01 | $4.17 | $4.25 | -2.41% | 974,049 |
| Jun 2025 | $4.01 | $4.69 | $3.95 | $4.36 | +6.41% | 668,871 |
| May 2025 | $4.01 | $4.40 | $3.81 | $4.09 | +1.30% | 749,908 |
| Apr 2025 | $4.78 | $4.86 | $3.17 | $4.04 | -14.59% | 2,250,955 |
| Mar 2025 | $5.33 | $5.53 | $4.64 | $4.73 | -12.41% | 993,837 |
| Feb 2025 | $5.11 | $5.48 | $5.05 | $5.40 | +1.69% | 1,002,899 |
| Jan 2025 | $5.25 | $5.48 | $4.76 | $5.31 | +2.91% | 1,115,994 |
| Dec 2024 | $5.85 | $5.85 | $4.99 | $5.16 | -11.49% | 1,125,685 |
| Nov 2024 | $5.70 | $5.99 | $5.44 | $5.83 | +3.19% | 1,011,885 |
| Oct 2024 | $6.42 | $6.42 | $5.65 | $5.65 | -11.90% | 650,538 |
| Sep 2024 | $5.93 | $6.53 | $5.68 | $6.41 | +8.15% | 761,733 |
| Aug 2024 | $6.65 | $6.65 | $5.29 | $5.93 | -6.32% | 1,058,648 |
| Jul 2024 | $5.82 | $6.66 | $5.55 | $6.33 | +9.71% | 1,264,019 |
| Jun 2024 | $5.96 | $6.25 | $5.40 | $5.77 | -3.51% | 1,112,262 |
| May 2024 | $6.10 | $6.74 | $5.63 | $5.98 | -1.97% | 913,391 |
| Apr 2024 | $6.76 | $6.76 | $5.41 | $6.10 | -7.72% | 879,734 |
| Mar 2024 | $6.19 | $6.83 | $5.92 | $6.61 | +7.23% | 761,481 |
| Feb 2024 | $6.33 | $6.35 | $5.52 | $6.16 | -0.58% | 826,978 |
| Jan 2024 | $7.36 | $7.62 | $5.95 | $6.20 | -16.22% | 1,040,003 |
| Dec 2023 | $6.07 | $7.79 | $6.01 | $7.40 | +23.40% | 794,378 |
| Nov 2023 | $5.01 | $6.31 | $4.93 | $6.00 | +18.74% | 1,024,050 |
| Oct 2023 | $6.01 | $6.16 | $4.76 | $5.05 | -17.62% | 843,644 |
| Sep 2023 | $7.05 | $7.20 | $5.74 | $6.13 | -12.80% | 502,131 |
| Aug 2023 | $7.13 | $7.15 | $6.05 | $7.03 | -0.70% | 1,232,978 |
| Jul 2023 | $5.96 | $7.19 | $5.55 | $7.08 | +20.61% | 1,180,257 |
| Jun 2023 | $4.70 | $5.98 | $4.53 | $5.87 | +24.10% | 1,123,225 |
| May 2023 | $5.07 | $5.14 | $4.02 | $4.73 | -7.62% | 1,043,383 |
| Apr 2023 | $5.69 | $5.75 | $4.77 | $5.12 | -9.22% | 884,714 |
| Mar 2023 | $7.03 | $7.41 | $4.47 | $5.64 | -21.23% | 1,508,965 |
| Feb 2023 | $8.36 | $8.75 | $6.96 | $7.16 | -14.56% | 788,511 |
| Jan 2023 | $6.56 | $8.38 | $6.56 | $8.38 | +28.53% | 943,821 |
| Dec 2022 | $8.35 | $8.42 | $6.24 | $6.52 | -20.39% | 697,738 |
| Nov 2022 | $7.60 | $8.26 | $6.56 | $8.19 | +10.08% | 757,986 |
| Oct 2022 | $6.00 | $7.44 | $5.78 | $7.44 | +26.42% | 706,858 |
| Sep 2022 | $8.61 | $9.26 | $5.50 | $5.89 | -32.04% | 834,609 |
| Aug 2022 | $9.33 | $10.80 | $8.65 | $8.66 | -8.07% | 683,225 |
| Jul 2022 | $7.93 | $9.44 | $7.37 | $9.42 | +18.79% | 965,528 |
| Jun 2022 | $10.40 | $10.50 | $7.00 | $7.93 | -23.60% | 1,132,352 |
| May 2022 | $9.91 | $10.74 | $8.81 | $10.38 | +8.57% | 636,573 |
| Apr 2022 | $11.79 | $12.10 | $9.56 | $9.56 | -18.29% | 559,838 |
| Mar 2022 | $10.57 | $12.17 | $10.30 | $11.70 | +9.00% | 671,716 |
| Feb 2022 | $11.62 | $11.68 | $9.21 | $10.73 | -7.15% | 876,594 |
| Jan 2022 | $12.17 | $12.89 | $10.23 | $11.56 | -4.63% | 1,236,534 |
| Dec 2021 | $11.27 | $12.37 | $10.56 | $12.12 | +9.59% | 677,791 |
| Nov 2021 | $12.25 | $13.04 | $11.02 | $11.06 | -9.62% | 595,739 |
| Oct 2021 | $11.92 | $12.94 | $11.85 | $12.24 | +3.24% | 491,175 |
| Sep 2021 | $12.22 | $12.45 | $11.30 | $11.85 | -2.85% | 289,630 |
| Aug 2021 | $12.35 | $12.44 | $11.07 | $12.20 | +0.99% | 412,418 |
| Jul 2021 | $13.07 | $13.12 | $10.89 | $12.08 | -6.07% | 745,061 |
| Jun 2021 | $12.60 | $14.39 | $12.52 | $12.86 | +4.13% | 757,858 |
| May 2021 | $11.90 | $12.58 | $10.44 | $12.35 | +4.93% | 790,668 |
| Apr 2021 | $11.25 | $12.19 | $10.90 | $11.77 | +5.37% | 754,574 |
| Mar 2021 | $10.59 | $12.27 | $9.93 | $11.17 | +7.40% | 1,239,704 |
| Feb 2021 | $9.25 | $11.20 | $8.90 | $10.40 | +13.29% | 973,996 |
| Jan 2021 | $8.21 | $10.29 | $7.86 | $9.18 | +12.78% | 1,196,463 |
| Dec 2020 | $7.43 | $9.39 | $7.25 | $8.14 | +12.84% | 1,415,543 |
| Nov 2020 | $5.15 | $8.04 | $5.13 | $7.21 | +43.13% | 1,702,123 |
| Oct 2020 | $4.85 | $5.88 | $4.69 | $5.04 | +5.88% | 1,076,900 |
| Sep 2020 | $5.30 | $5.58 | $4.17 | $4.76 | -11.03% | 1,381,672 |
| Aug 2020 | $5.08 | $6.02 | $4.88 | $5.35 | +9.18% | 1,678,964 |
| Jul 2020 | $5.20 | $5.41 | $4.33 | $4.90 | -5.77% | 1,692,219 |
| Jun 2020 | $4.40 | $7.73 | $4.40 | $5.20 | +16.07% | 3,270,989 |
| May 2020 | $3.68 | $5.09 | $2.60 | $4.48 | +10.07% | 2,877,865 |
| Apr 2020 | $2.62 | $4.50 | $1.92 | $4.07 | +42.31% | 3,127,639 |
| Mar 2020 | $13.43 | $14.73 | $1.19 | $2.86 | -79.00% | 4,090,850 |
| Feb 2020 | $16.47 | $18.10 | $13.15 | $13.62 | -16.95% | 1,021,280 |
| Jan 2020 | $17.56 | $18.54 | $16.26 | $16.40 | -6.02% | 1,399,193 |
| Dec 2019 | $16.85 | $17.56 | $16.22 | $17.45 | +3.25% | 569,608 |
| Nov 2019 | $16.87 | $18.10 | $15.43 | $16.90 | +0.18% | 456,049 |
| Oct 2019 | $17.37 | $17.84 | $15.59 | $16.87 | -2.77% | 658,845 |
| Sep 2019 | $14.65 | $17.72 | $14.35 | $17.35 | +17.26% | 597,442 |
| Aug 2019 | $16.72 | $16.75 | $14.15 | $14.80 | -11.92% | 1,039,914 |
| Jul 2019 | $17.36 | $17.98 | $16.17 | $16.80 | -2.72% | 1,024,895 |
| Jun 2019 | $17.02 | $17.99 | $16.51 | $17.27 | +1.72% | 726,228 |
| May 2019 | $19.94 | $20.42 | $16.70 | $16.98 | -14.43% | 1,157,678 |
| Apr 2019 | $21.28 | $21.64 | $19.25 | $19.84 | -6.37% | 1,303,365 |
| Mar 2019 | $22.05 | $22.39 | $19.93 | $21.19 | -4.16% | 1,471,797 |
| Feb 2019 | $22.13 | $23.06 | $21.68 | $22.11 | +0.19% | 1,147,008 |
| Jan 2019 | $18.58 | $22.90 | $18.42 | $22.07 | +18.71% | 2,600,866 |
| Dec 2018 | $23.16 | $24.36 | $14.12 | $18.59 | -19.73% | 703,825 |
| Nov 2018 | $24.90 | $24.90 | $23.04 | $23.16 | – | 4,906 |
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% |