SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.52	38.83	38.15	38.39	38.39	-2.34%	30,692
Jun 25, 2026	39.68	39.68	38.53	39.31	39.31	2.14%	5,488
Jun 24, 2026	38.66	38.93	38.24	38.49	38.49	-0.55%	10,413
Jun 23, 2026	38.85	39.33	38.54	38.70	38.70	-4.96%	9,266
Jun 22, 2026	41.03	41.03	40.48	40.72	40.72	0.34%	5,620
Jun 18, 2026	40.40	40.67	40.20	40.58	40.58	3.47%	22,952
Jun 17, 2026	39.79	40.03	39.20	39.22	39.22	0.23%	8,033
Jun 16, 2026	40.04	40.04	39.13	39.13	39.13	-2.54%	5,131
Jun 15, 2026	39.69	40.15	39.69	40.15	40.15	4.16%	6,198
Jun 12, 2026	38.30	38.75	38.14	38.55	38.55	0.31%	5,020
Jun 11, 2026	37.50	38.43	37.22	38.43	38.43	4.48%	7,298
Jun 10, 2026	37.30	37.78	36.78	36.78	36.78	-2.96%	5,857
Jun 9, 2026	38.74	38.98	36.65	37.90	37.90	-0.65%	5,643
Jun 8, 2026	38.25	38.41	38.05	38.15	38.15	2.16%	8,257
Jun 5, 2026	38.98	38.98	37.32	37.34	37.34	-6.65%	16,534
Jun 4, 2026	39.29	40.06	39.01	40.00	40.00	-1.16%	9,238
Jun 3, 2026	40.89	40.92	40.29	40.47	40.47	-0.46%	7,250
Jun 2, 2026	40.41	40.68	40.26	40.66	40.66	1.77%	16,686
Jun 1, 2026	39.40	40.00	39.40	39.95	39.95	2.12%	8,976
May 29, 2026	39.14	39.37	38.98	39.12	39.12	0.95%	9,357
May 28, 2026	38.43	38.83	38.31	38.75	38.75	0.72%	6,065
May 27, 2026	39.01	39.01	38.26	38.47	38.47	-0.20%	11,447
May 26, 2026	38.16	38.65	38.16	38.55	38.55	2.63%	17,056
May 22, 2026	37.76	37.79	37.56	37.56	37.56	0.24%	7,075
May 21, 2026	37.14	37.59	37.14	37.47	37.47	0.49%	12,962
May 20, 2026	36.72	37.32	36.72	37.29	37.29	2.62%	172,005
May 19, 2026	36.37	36.84	36.10	36.34	36.34	-1.09%	154,926
May 18, 2026	37.53	37.53	36.46	36.74	36.74	-1.63%	8,747
May 15, 2026	37.29	37.70	37.20	37.35	37.35	-2.17%	11,466
May 14, 2026	37.68	38.26	37.62	38.18	38.18	1.63%	7,475
May 13, 2026	37.45	37.72	37.02	37.56	37.56	1.47%	4,719
May 12, 2026	37.01	37.25	36.31	37.02	37.02	-1.17%	11,626
May 11, 2026	37.21	37.63	37.21	37.46	37.46	0.69%	13,878
May 8, 2026	36.61	37.20	36.61	37.20	37.20	2.54%	7,923
May 7, 2026	36.62	36.76	36.19	36.28	36.28	-0.63%	9,422
May 6, 2026	36.18	36.51	36.00	36.51	36.51	2.90%	9,963
May 5, 2026	35.51	35.64	35.37	35.48	35.48	1.65%	4,239
May 4, 2026	34.99	35.15	34.68	34.91	34.90	0.15%	5,727
May 1, 2026	34.87	34.92	34.83	34.85	34.85	0.71%	5,595
Apr 30, 2026	35.03	35.03	34.04	34.61	34.61	0.36%	4,672
Apr 29, 2026	34.50	34.62	34.27	34.48	34.48	0.39%	4,640
Apr 28, 2026	34.19	34.39	34.01	34.35	34.35	-1.80%	6,318
Apr 27, 2026	34.97	34.98	34.66	34.98	34.98	0.21%	5,708
Apr 24, 2026	34.58	35.01	34.40	34.91	34.91	2.58%	39,676
Apr 23, 2026	34.34	34.38	33.98	34.03	34.03	-1.19%	4,541
Apr 22, 2026	33.90	34.44	33.90	34.44	34.44	2.32%	4,028
Apr 21, 2026	33.91	33.91	33.55	33.66	33.66	-0.33%	4,274
Apr 20, 2026	33.78	33.78	33.58	33.77	33.77	-0.18%	12,159
Apr 17, 2026	33.79	33.86	33.63	33.83	33.83	1.50%	4,021
Apr 16, 2026	33.37	33.41	33.11	33.33	33.33	-0.06%	4,058
Apr 15, 2026	33.00	33.35	32.95	33.35	33.35	1.36%	21,598
Apr 14, 2026	32.61	32.94	32.61	32.90	32.90	1.97%	3,765
Apr 13, 2026	31.64	32.29	31.64	32.27	32.27	1.92%	7,079
Apr 10, 2026	31.76	32.06	31.66	31.66	31.66	0.44%	34,777
Apr 9, 2026	31.16	31.52	31.05	31.52	31.52	1.22%	6,020
Apr 8, 2026	31.34	31.34	31.05	31.14	31.14	4.45%	4,969
Apr 7, 2026	29.52	29.81	29.13	29.81	29.81	0.87%	3,486
Apr 6, 2026	29.47	29.56	29.47	29.56	29.56	0.51%	2,884
Apr 2, 2026	28.67	29.47	28.67	29.41	29.41	0.21%	15,576
Apr 1, 2026	29.34	29.63	29.30	29.35	29.35	1.64%	36,003
Mar 31, 2026	28.26	28.87	28.21	28.87	28.87	4.77%	6,052
Mar 30, 2026	28.37	28.37	27.41	27.56	27.56	-2.08%	41,312
Mar 27, 2026	28.50	28.59	28.11	28.15	28.15	-1.79%	11,094
Mar 26, 2026	29.28	29.28	28.66	28.66	28.66	-3.77%	17,746
Mar 25, 2026	29.86	29.92	29.72	29.78	29.78	0.34%	3,694
Mar 24, 2026	29.80	29.90	29.62	29.68	29.68	-0.86%	4,730
Mar 23, 2026	29.83	30.40	29.80	29.94	29.94	1.84%	19,221
Mar 20, 2026	29.88	29.88	29.33	29.40	29.40	-2.39%	4,069
Mar 19, 2026	29.64	30.16	29.39	30.12	30.12	0.37%	14,395
Mar 18, 2026	30.42	30.47	30.00	30.01	30.01	-1.34%	15,858
Mar 17, 2026	30.34	30.45	30.27	30.42	30.42	0.49%	8,770
Mar 16, 2026	30.14	30.30	30.14	30.27	30.27	1.75%	8,525
Mar 13, 2026	30.15	30.38	29.67	29.75	29.75	-1.00%	20,459
Mar 12, 2026	30.44	30.44	29.98	30.05	30.05	-2.15%	12,286
Mar 11, 2026	30.78	30.86	30.54	30.71	30.71	0.72%	19,231
Mar 10, 2026	30.48	30.80	30.48	30.49	30.49	0.23%	9,174
Mar 9, 2026	29.43	30.43	29.43	30.42	30.42	2.60%	26,198
Mar 6, 2026	29.97	30.23	29.65	29.65	29.65	-2.85%	8,714
Mar 5, 2026	30.66	30.69	30.04	30.52	30.52	-0.03%	11,571
Mar 4, 2026	30.24	30.64	30.17	30.53	30.53	1.16%	24,024
Mar 3, 2026	29.74	30.21	29.74	30.18	30.18	-1.50%	13,514
Mar 2, 2026	30.49	30.72	30.42	30.64	30.64	0.29%	6,961
Feb 27, 2026	30.40	30.63	30.40	30.55	30.55	-1.29%	10,845
Feb 26, 2026	31.26	31.29	30.70	30.95	30.95	-2.30%	6,791
Feb 25, 2026	31.48	31.72	31.45	31.68	31.68	1.93%	6,116
Feb 24, 2026	30.85	31.15	30.85	31.08	31.08	0.97%	8,178
Feb 23, 2026	31.14	31.24	30.60	30.78	30.78	-1.03%	8,740
Feb 20, 2026	30.73	31.30	30.73	31.10	31.10	0.98%	3,049
Feb 19, 2026	30.81	30.88	30.61	30.80	30.80	-0.58%	9,497
Feb 18, 2026	30.99	31.18	30.78	30.98	30.98	1.16%	6,708
Feb 17, 2026	30.26	30.72	29.95	30.62	30.62	0.50%	5,781
Feb 13, 2026	30.52	30.73	30.32	30.47	30.47	-0.29%	3,685
Feb 12, 2026	31.41	31.41	30.55	30.56	30.56	-2.15%	9,754
Feb 11, 2026	31.59	31.59	30.87	31.23	31.23	0.64%	33,251
Feb 10, 2026	31.31	31.31	30.99	31.03	31.03	-0.45%	15,080
Feb 9, 2026	30.70	31.31	30.70	31.17	31.17	1.40%	13,729
Feb 6, 2026	29.96	30.74	29.96	30.74	30.74	3.68%	7,551
Feb 5, 2026	29.60	30.02	29.52	29.65	29.65	-0.90%	7,403
Feb 4, 2026	30.53	30.59	29.51	29.92	29.92	-2.92%	12,057
Feb 3, 2026	31.76	31.76	30.49	30.82	30.82	-2.47%	14,934