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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.14$12.0236,900——
2020-12-30$8.20$12.1148,600——
2020-12-29$8.08$11.9328,200——
2020-12-28$8.27$12.2117,700——
2020-12-24$8.25$12.185,900——
2020-12-23$8.33$12.3043,400——
2020-12-22$7.97$11.7764,800——
2020-12-21$8.04$11.8769,500——
2020-12-18$8.23$12.1545,600——
2020-12-17$8.44$12.4642,000——
2020-12-16$8.39$12.3937,400——
2020-12-15$8.56$12.6438,500——
2020-12-14$8.24$12.1792,500——
2020-12-11$8.42$12.4496,700——
2020-12-10$8.58$12.6744,100——
2020-12-09$8.48$12.40120,500——
2020-12-08$8.41$12.3065,300——
2020-12-07$8.33$12.18131,900——
2020-12-04$8.58$12.55187,600——
2020-12-03$8.03$11.75108,800——
2020-12-02$7.78$11.3831,700——
2020-12-01$7.45$10.9057,900——
2020-11-30$7.21$10.55148,600——
2020-11-27$7.73$11.3131,400——
2020-11-25$7.86$11.5053,500——
2020-11-24$7.97$11.66116,500——
2020-11-23$7.47$10.93117,700——
2020-11-20$7.01$10.2546,500——
2020-11-19$7.07$10.34115,800——
2020-11-18$6.93$10.14161,200——
2020-11-17$7.18$10.5081,500——
2020-11-16$7.07$10.3499,500——
2020-11-13$6.60$9.6564,800——
2020-11-12$6.21$9.0835,100——
2020-11-11$6.43$9.4167,000——
2020-11-10$6.63$9.7070,300——
2020-11-09$6.50$9.43195,000——
2020-11-06$5.26$7.6369,500——
2020-11-05$5.50$7.9832,600——
2020-11-04$5.32$7.7262,800——
2020-11-03$5.58$8.1092,900——
2020-11-02$5.40$7.8440,000——
2020-10-30$5.04$7.3138,500——
2020-10-29$5.04$7.3165,600——
2020-10-28$4.86$7.0585,100——
2020-10-27$5.20$7.5523,100——
2020-10-26$5.42$7.8662,100——
2020-10-23$5.71$8.2962,800——
2020-10-22$5.59$8.1130,400——
2020-10-21$5.34$7.7530,300——
2020-10-20$5.40$7.8424,500——
2020-10-19$5.29$7.6851,400——
2020-10-16$5.45$7.9124,100——
2020-10-15$5.43$7.8821,500——
2020-10-14$5.34$7.7518,800——
2020-10-13$5.33$7.7324,800——
2020-10-12$5.42$7.8641,600——
2020-10-09$5.42$7.8656,700——
2020-10-08$5.62$8.0057,600——
2020-10-07$5.37$7.6526,100——
2020-10-06$5.21$7.42181,900——
2020-10-05$5.26$7.4932,500——
2020-10-02$5.13$7.3072,900——
2020-10-01$4.89$6.9644,600——
2020-09-30$4.76$6.7832,000——
2020-09-29$4.73$6.7431,900——
2020-09-28$4.89$6.96125,800——
2020-09-25$4.54$6.4612,300——
2020-09-24$4.36$6.21115,500——
2020-09-23$4.34$6.18113,600——
2020-09-22$4.69$6.6867,800——
2020-09-21$4.72$6.72127,200——
2020-09-18$5.11$7.2834,500——
2020-09-17$5.22$7.4334,400——
2020-09-16$5.19$7.3960,600——
2020-09-15$5.06$7.2121,600——
2020-09-14$5.09$7.2573,600——
2020-09-11$4.84$6.89119,600——
2020-09-10$5.00$7.0166,000——
2020-09-09$5.18$7.2720,400——
2020-09-08$5.18$7.2772,600——
2020-09-04$5.38$7.5558,000——
2020-09-03$5.30$7.4477,300——
2020-09-02$5.37$7.5380,000——
2020-09-01$5.30$7.4437,000——
2020-08-31$5.35$7.5172,400——
2020-08-28$5.53$7.7631,100——
2020-08-27$5.45$7.6531,900——
2020-08-26$5.29$7.4241,600——
2020-08-25$5.43$7.62109,600——
2020-08-24$5.52$7.74105,600——
2020-08-21$5.15$7.22111,500——
2020-08-20$5.25$7.37154,800——
2020-08-19$5.28$7.4173,600——
2020-08-18$5.32$7.4648,300——
2020-08-17$5.49$7.7051,300——
2020-08-14$5.51$7.7395,200——
2020-08-13$5.45$7.6552,800——
2020-08-12$5.65$7.93100,100——
2020-08-11$5.65$7.93109,900——
2020-08-10$5.73$7.98132,700——
2020-08-07$5.44$7.58120,700——
2020-08-06$5.17$7.2036,800——
2020-08-05$5.15$7.1763,500——
2020-08-04$5.08$7.0769,700——
2020-08-03$5.07$7.0665,800——
2020-07-31$4.90$6.8264,800——
2020-07-30$5.02$6.9929,400——
2020-07-29$5.08$7.0750,400——
2020-07-28$4.91$6.8476,100——
2020-07-27$4.89$6.81100,700——
2020-07-24$4.90$6.8231,000——
2020-07-23$5.13$7.1482,400——
2020-07-22$5.08$7.0738,900——
2020-07-21$4.99$6.9570,300——
2020-07-20$4.72$6.5798,600——
2020-07-17$4.97$6.9259,700——
2020-07-16$5.06$7.0568,200——
2020-07-15$5.15$7.17137,400——
2020-07-14$4.58$6.3860,100——
2020-07-13$4.55$6.34109,600——
2020-07-10$4.77$6.55146,300——
2020-07-09$4.45$6.11115,700——
2020-07-08$4.87$6.6837,100——
2020-07-07$4.83$6.6378,800——
2020-07-06$5.08$6.9778,700——
2020-07-02$5.00$6.8683,400——
2020-07-01$5.02$6.8973,300——
2020-06-30$5.20$7.1462,900——
2020-06-29$5.08$6.97128,600——
2020-06-26$4.74$6.50113,200——
2020-06-25$5.12$7.0378,200——
2020-06-24$4.93$6.76101,200——
2020-06-23$5.45$7.4888,700——
2020-06-22$5.39$7.4068,300——
2020-06-19$5.39$7.40120,500——
2020-06-18$5.62$7.7152,500——
2020-06-17$5.74$7.88130,200——
2020-06-16$6.02$8.2699,600——
2020-06-15$5.82$7.99101,400——
2020-06-12$5.53$7.59147,000——
2020-06-11$5.03$6.90293,000——
2020-06-10$6.27$8.54264,200——
2020-06-09$7.00$9.53219,600——
2020-06-08$7.64$10.41288,800——
2020-06-05$6.73$9.17282,500——
2020-06-04$6.00$8.17153,600——
2020-06-03$5.54$7.55246,300——
2020-06-02$4.96$6.76107,500——
2020-06-01$4.71$6.42123,200——
2020-05-29$4.48$6.1084,600——
2020-05-28$4.61$6.28133,400——
2020-05-27$4.81$6.55209,100——
2020-05-26$4.49$6.12102,600——
2020-05-22$4.18$5.6944,500——
2020-05-21$4.18$5.6980,200——
2020-05-20$4.09$5.5788,900——
2020-05-19$3.86$5.26106,100——
2020-05-18$3.98$5.42308,500——
2020-05-15$3.20$4.3625,500——
2020-05-14$3.19$4.35108,900——
2020-05-13$3.00$4.09224,000——
2020-05-12$3.43$4.67117,400——
2020-05-11$3.63$4.85107,800——
2020-05-08$3.84$5.14175,700——
2020-05-07$3.56$4.76155,500——
2020-05-06$3.26$4.36301,000——
2020-05-05$3.55$4.75202,000——
2020-05-04$3.56$4.76127,400——
2020-05-01$3.62$4.84173,900——
2020-04-30$4.07$5.44157,500——
2020-04-29$4.33$5.79339,500——
2020-04-28$3.84$5.14152,100——
2020-04-27$3.47$4.64165,500——
2020-04-24$3.14$4.20125,400——
2020-04-23$3.12$4.1790,000——
2020-04-22$2.92$3.91145,800——
2020-04-21$2.86$3.8296,500——
2020-04-20$3.00$4.0173,600——
2020-04-17$3.19$4.2780,700——
2020-04-16$2.90$3.8883,800——
2020-04-15$3.09$4.1390,000——
2020-04-14$3.32$4.4491,500——
2020-04-13$3.34$4.47145,300——
2020-04-09$3.39$4.53356,200——
2020-04-08$3.09$3.93256,400——
2020-04-07$2.81$3.57255,700——
2020-04-06$2.51$3.1967,700——
2020-04-03$2.15$2.73259,900——
2020-04-02$2.33$2.9635,400——
2020-04-01$2.50$3.1859,100——
2020-03-31$2.86$3.6394,900——
2020-03-30$2.92$3.71181,600——
2020-03-27$3.26$4.14333,800——
2020-03-26$3.58$4.55173,700——
2020-03-25$2.99$3.80205,900——
2020-03-24$2.65$3.3789,400——
2020-03-23$2.37$3.01300,700——
2020-03-20$2.94$3.74155,700——
2020-03-19$3.09$3.93246,600——
2020-03-18$1.90$2.41380,100——
2020-03-17$3.93$4.99236,700——
2020-03-16$4.99$6.34515,700——
2020-03-13$6.88$8.74205,400——
2020-03-12$5.40$6.86222,500——
2020-03-11$8.77$11.14124,800——
2020-03-10$10.64$13.3272,000——
2020-03-09$10.30$12.89130,200——
2020-03-06$12.88$16.1286,400——
2020-03-05$13.27$16.61132,300——
2020-03-04$14.30$17.9056,400——
2020-03-03$13.91$17.4165,500——
2020-03-02$14.24$17.8280,600——
2020-02-28$13.62$17.0494,000——
2020-02-27$14.03$17.56149,200——
2020-02-26$15.15$18.9664,900——
2020-02-25$15.76$19.72146,500——
2020-02-24$17.05$21.3459,400——
2020-02-21$17.88$22.3823,800——
2020-02-20$18.10$22.6520,000——
2020-02-19$17.90$22.4032,200——
2020-02-18$17.76$22.2322,700——
2020-02-14$17.72$22.1819,000——
2020-02-13$17.75$22.2135,000——
2020-02-12$17.77$22.2430,600——
2020-02-11$17.55$21.9625,000——
2020-02-10$17.54$21.7847,100——
2020-02-07$16.95$21.0499,200——
2020-02-06$17.57$21.8158,300——
2020-02-05$17.45$21.6640,500——
2020-02-04$16.75$20.8023,700——
2020-02-03$16.37$20.3230,300——
2020-01-31$16.40$20.3659,600——
2020-01-30$16.93$21.0221,900——
2020-01-29$16.86$20.9317,300——
2020-01-28$16.85$20.9224,700——
2020-01-27$16.77$20.8263,000——
2020-01-24$17.15$21.2982,400——
2020-01-23$17.63$21.8942,500——
2020-01-22$17.77$22.0640,800——
2020-01-21$18.00$22.35110,600——
2020-01-17$18.18$22.5736,100——
2020-01-16$18.35$22.78171,600——
2020-01-15$17.22$21.3820,000——
2020-01-14$17.05$21.1763,500——
2020-01-13$16.73$20.7759,100——
2020-01-10$16.42$20.3946,400——
2020-01-09$16.80$20.3827,700——
2020-01-08$16.85$20.4468,200——
2020-01-07$16.68$20.2454,600——
2020-01-06$16.80$20.38250,300——
2020-01-03$16.72$20.2954,200——
2020-01-02$16.86$20.4684,500——