NYSE:SMHB | Historical Stock Price | UBS AG

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-11-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.38$3.84$6.20$10.02$16.18$26.152018-11-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.45$21.178,900——
2019-12-30$17.18$20.8468,400——
2019-12-27$17.22$20.8948,100——
2019-12-26$17.33$21.0338,300——
2019-12-24$17.30$20.9927,900——
2019-12-23$17.23$20.9123,800——
2019-12-20$17.35$21.0524,200——
2019-12-19$17.40$21.1138,300——
2019-12-18$17.22$20.8928,300——
2019-12-17$17.00$20.6329,300——
2019-12-16$16.73$20.3021,700——
2019-12-13$16.58$20.1229,000——
2019-12-12$17.00$20.6327,300——
2019-12-11$17.05$20.3428,700——
2019-12-10$17.23$20.5522,200——
2019-12-09$17.39$20.7520,200——
2019-12-06$17.23$20.5538,100——
2019-12-05$16.35$19.507,100——
2019-12-04$16.38$19.547,800——
2019-12-03$16.37$19.5320,400——
2019-12-02$16.66$19.8711,800——
2019-11-29$16.90$20.165,000——
2019-11-27$16.93$20.2022,500——
2019-11-26$16.46$19.6427,800——
2019-11-25$16.58$19.788,700——
2019-11-22$16.00$19.0930,200——
2019-11-21$15.73$18.7725,000——
2019-11-20$16.04$19.1423,300——
2019-11-19$16.33$19.4814,400——
2019-11-18$16.49$19.6719,700——
2019-11-15$16.83$20.089,000——
2019-11-14$16.61$19.8210,700——
2019-11-13$16.57$19.7716,700——
2019-11-12$16.87$20.1328,200——
2019-11-11$16.87$20.1337,200——
2019-11-08$17.16$20.4726,700——
2019-11-07$17.49$20.7326,800——
2019-11-06$17.63$20.9014,500——
2019-11-05$17.86$21.1736,700——
2019-11-04$17.60$20.8638,500——
2019-11-01$17.30$20.5134,300——
2019-10-31$16.87$20.0027,500——
2019-10-30$16.97$20.1258,300——
2019-10-29$17.59$20.8519,600——
2019-10-28$17.55$20.8015,000——
2019-10-25$17.47$20.7121,000——
2019-10-24$17.18$20.3724,800——
2019-10-23$17.53$20.7858,300——
2019-10-22$17.34$20.5534,500——
2019-10-21$16.94$20.0892,600——
2019-10-18$16.64$19.7228,700——
2019-10-17$16.58$19.6510,100——
2019-10-16$16.40$19.4413,500——
2019-10-15$16.25$19.269,200——
2019-10-14$15.99$18.9520,600——
2019-10-11$16.22$19.2319,200——
2019-10-10$15.75$18.6721,200——
2019-10-09$16.06$18.6022,300——
2019-10-08$16.14$18.7027,900——
2019-10-07$16.56$19.1812,000——
2019-10-04$16.38$18.9715,000——
2019-10-03$16.22$18.7927,500——
2019-10-02$16.32$18.9051,100——
2019-10-01$16.84$19.5128,800——
2019-09-30$17.35$20.1018,900——
2019-09-27$17.48$20.2519,200——
2019-09-26$17.44$20.2017,800——
2019-09-25$17.34$20.0845,900——
2019-09-24$17.05$19.7540,600——
2019-09-23$17.12$19.8318,500——
2019-09-20$17.17$19.8922,600——
2019-09-19$16.95$19.6341,500——
2019-09-18$16.96$19.6424,300——
2019-09-17$16.98$19.6734,200——
2019-09-16$17.33$20.0751,400——
2019-09-13$17.13$19.8423,900——
2019-09-12$17.06$19.7617,500——
2019-09-11$17.51$20.0145,900——
2019-09-10$17.26$19.7263,800——
2019-09-09$16.65$19.0329,000——
2019-09-06$15.69$17.9325,900——
2019-09-05$15.47$17.6834,800——
2019-09-04$14.89$17.017,500——
2019-09-03$14.66$16.7514,200——
2019-08-30$14.80$16.9110,300——
2019-08-29$14.73$16.8321,800——
2019-08-28$14.78$16.8927,500——
2019-08-27$14.35$16.4080,300——
2019-08-26$14.99$17.1360,500——
2019-08-23$14.85$16.9729,500——
2019-08-22$15.64$17.8719,900——
2019-08-21$15.46$17.6711,700——
2019-08-20$15.24$17.4114,000——
2019-08-19$15.64$17.8740,500——
2019-08-16$15.27$17.4575,400——
2019-08-15$14.72$16.8265,100——
2019-08-14$14.90$17.0381,600——
2019-08-13$15.91$18.18101,200——
2019-08-12$15.80$18.0553,600——
2019-08-09$16.08$18.3723,400——
2019-08-08$16.63$18.8228,800——
2019-08-07$15.91$18.0054,000——
2019-08-06$15.93$18.0332,400——
2019-08-05$15.62$17.68118,600——
2019-08-02$16.42$18.5823,600——
2019-08-01$16.15$18.2861,900——
2019-07-31$16.80$19.0124,100——
2019-07-30$16.98$19.2234,400——
2019-07-29$16.54$18.7294,700——
2019-07-26$16.64$18.8329,800——
2019-07-25$16.48$18.6520,700——
2019-07-24$16.77$18.9830,000——
2019-07-23$16.63$18.8224,500——
2019-07-22$16.21$18.34112,200——
2019-07-19$16.46$18.6348,500——
2019-07-18$16.59$18.7757,200——
2019-07-17$16.83$19.0555,700——
2019-07-16$17.12$19.3739,400——
2019-07-15$17.03$19.2744,000——
2019-07-12$17.25$19.5283,100——
2019-07-11$17.48$19.2771,500——
2019-07-10$17.81$19.6449,200——
2019-07-09$17.75$19.5719,200——
2019-07-08$17.77$19.5952,400——
2019-07-05$17.73$19.5544,100——
2019-07-03$17.39$19.1714,900——
2019-07-02$17.17$18.9334,100——
2019-07-01$17.15$18.9141,100——
2019-06-28$17.27$19.0436,000——
2019-06-27$16.99$18.7328,000——
2019-06-26$16.54$18.2448,500——
2019-06-25$16.77$18.4947,200——
2019-06-24$17.01$18.7545,300——
2019-06-21$17.28$19.0543,600——
2019-06-20$17.61$19.4242,300——
2019-06-19$17.72$19.5417,100——
2019-06-18$17.59$19.3933,400——
2019-06-17$17.47$19.2613,900——
2019-06-14$17.41$19.2016,800——
2019-06-13$17.59$19.397,900——
2019-06-12$17.31$19.0915,900——
2019-06-11$17.42$19.2110,400——
2019-06-10$17.34$18.9323,300——
2019-06-07$17.34$18.9327,800——
2019-06-06$17.07$18.6479,000——
2019-06-05$17.18$18.7683,900——
2019-06-04$17.82$19.4636,400——
2019-06-03$17.31$18.9069,600——
2019-05-31$16.98$18.5493,500——
2019-05-30$17.39$18.9959,000——
2019-05-29$17.76$19.3985,200——
2019-05-28$18.26$19.9428,600——
2019-05-24$18.64$20.3522,900——
2019-05-23$18.23$19.9177,400——
2019-05-22$18.60$20.3160,600——
2019-05-21$19.07$20.8220,800——
2019-05-20$18.72$20.4465,000——
2019-05-17$19.19$20.9527,000——
2019-05-16$19.42$21.2121,400——
2019-05-15$19.49$21.2810,900——
2019-05-14$19.50$21.2939,000——
2019-05-13$18.93$20.6794,000——
2019-05-10$19.79$21.6135,400——
2019-05-09$19.65$21.2978,700——
2019-05-08$19.70$21.3480,900——
2019-05-07$19.82$21.4787,000——
2019-05-06$20.27$21.9651,500——
2019-05-03$20.37$22.0732,500——
2019-05-02$19.75$21.4046,300——
2019-05-01$19.70$21.3439,800——
2019-04-30$19.84$21.4924,700——
2019-04-29$19.87$21.5335,700——
2019-04-26$20.00$21.6723,700——
2019-04-25$19.59$21.2269,900——
2019-04-24$20.16$21.8445,200——
2019-04-23$20.02$21.69102,000——
2019-04-22$19.53$21.16106,100——
2019-04-18$19.89$21.5568,500——
2019-04-17$19.93$21.5990,700——
2019-04-16$20.15$21.8371,400——
2019-04-15$20.30$21.9948,500——
2019-04-12$20.54$22.2544,100——
2019-04-11$20.58$22.3074,600——
2019-04-10$21.30$22.4149,100——
2019-04-09$20.92$22.0174,200——
2019-04-08$21.36$22.4894,100——
2019-04-05$21.59$22.7250,500——
2019-04-04$21.26$22.3733,900——
2019-04-03$21.04$22.1452,700——
2019-04-02$21.17$22.2865,700——
2019-04-01$21.42$22.5478,000——
2019-03-29$21.19$22.3048,200——
2019-03-28$21.12$22.2251,200——
2019-03-27$20.92$22.0166,000——
2019-03-26$20.90$21.9958,900——
2019-03-25$20.40$21.47198,900——
2019-03-22$20.33$21.39245,500——
2019-03-21$21.02$22.1228,000——
2019-03-20$20.60$21.68117,600——
2019-03-19$20.85$21.9459,600——
2019-03-18$20.84$21.93115,500——
2019-03-15$20.77$21.8626,000——
2019-03-14$20.92$22.0117,300——
2019-03-13$20.93$22.0218,800——
2019-03-12$20.78$21.8719,500——
2019-03-11$20.86$21.7837,800——
2019-03-08$20.22$21.1140,800——
2019-03-07$20.41$21.3161,800——
2019-03-06$20.87$21.7955,800——
2019-03-05$21.30$22.2425,100——
2019-03-04$21.40$22.3438,400——
2019-03-01$21.46$22.41141,300——
2019-02-28$22.11$23.0812,600——
2019-02-27$22.10$23.0720,700——
2019-02-26$22.48$23.4722,300——
2019-02-25$22.61$23.61111,100——
2019-02-22$22.88$23.8940,600——
2019-02-21$22.40$23.3952,500——
2019-02-20$22.43$23.4252,800——
2019-02-19$22.48$23.4757,900——
2019-02-15$22.31$23.2916,200——
2019-02-14$22.07$23.0451,600——
2019-02-13$22.22$23.2076,800——
2019-02-12$22.09$23.0665,800——
2019-02-11$22.24$23.2239,900——
2019-02-08$22.12$22.9674,500——
2019-02-07$22.20$23.04144,100——
2019-02-06$22.16$23.0052,800——
2019-02-05$22.33$23.1740,100——
2019-02-04$22.05$22.8885,900——
2019-02-01$21.85$22.68128,700——
2019-01-31$22.07$22.9076,900——
2019-01-30$21.91$22.7453,100——
2019-01-29$21.97$22.8098,900——
2019-01-28$22.40$23.2555,800——
2019-01-25$22.25$23.0954,900——
2019-01-24$21.87$22.7035,600——
2019-01-23$21.61$22.4354,900——
2019-01-22$21.48$22.2952,500——
2019-01-18$22.09$22.9365,900——
2019-01-17$21.91$22.7433,300——
2019-01-16$21.92$22.7565,700——
2019-01-15$21.57$22.3948,800——
2019-01-14$21.40$22.2152,900——
2019-01-11$21.51$22.3283,800——
2019-01-10$22.12$22.29122,200——
2019-01-09$22.02$22.19202,700——
2019-01-08$21.62$21.78298,900——
2019-01-07$21.10$21.26379,500——
2019-01-04$20.51$20.66419,600——
2019-01-03$19.17$19.31333,200——
2019-01-02$19.41$19.5612,200——