SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.19	34.39	34.01	34.35	34.35	-1.80%	6,308
Apr 27, 2026	34.97	34.98	34.66	34.98	34.98	0.21%	5,707
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%	12,154
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%	3,746
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%	4,967
Apr 7, 2026	29.52	29.81	29.13	29.81	29.81	0.87%	3,479
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	1.63%	36,003
Mar 31, 2026	28.26	28.87	28.21	28.87	28.87	4.77%	6,032
Mar 30, 2026	28.37	28.37	27.41	27.56	27.56	-2.09%	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%	14,390
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%	8,761
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%	19,224
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%	26,197
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%	13,414
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%	6,790
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%	7,387
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
Feb 2, 2026	31.28	31.82	31.28	31.60	31.60	0.50%	13,815
Jan 30, 2026	31.84	32.09	31.44	31.44	31.44	-1.81%	20,562
Jan 29, 2026	31.60	32.03	31.20	32.02	32.02	-0.56%	14,558
Jan 28, 2026	32.27	32.29	31.99	32.20	32.20	0.56%	18,209
Jan 27, 2026	31.74	32.10	31.74	32.02	32.02	1.72%	17,864
Jan 26, 2026	31.27	31.58	31.27	31.48	31.48	0.80%	17,395
Jan 23, 2026	30.92	31.34	30.90	31.23	31.23	0.48%	11,193
Jan 22, 2026	31.38	31.38	30.98	31.08	31.08	0.48%	9,037
Jan 21, 2026	30.78	31.01	30.54	30.93	30.93	1.01%	7,919
Jan 20, 2026	30.86	31.00	30.61	30.62	30.62	-2.92%	13,858
Jan 16, 2026	31.68	31.68	31.38	31.54	31.54	0.57%	12,312
Jan 15, 2026	31.78	31.78	31.35	31.36	31.36	1.10%	13,966
Jan 14, 2026	31.35	31.35	30.79	31.02	31.02	-1.62%	13,877
Jan 13, 2026	31.71	31.80	31.45	31.53	31.53	-0.66%	14,073
Jan 12, 2026	31.35	31.86	31.35	31.74	31.74	0.51%	15,413
Jan 9, 2026	31.41	31.64	31.33	31.58	31.58	1.64%	24,857
Jan 8, 2026	31.46	31.46	30.86	31.07	31.07	-1.18%	32,209
Jan 7, 2026	31.47	31.65	31.41	31.44	31.44	-	17,979
Jan 6, 2026	31.30	31.49	31.30	31.44	31.44	1.22%	10,361
Jan 5, 2026	31.33	31.33	31.05	31.06	31.06	0.59%	17,426
Jan 2, 2026	31.03	31.24	30.77	30.88	30.88	0.80%	9,485
Dec 31, 2025	30.92	30.92	30.61	30.63	30.63	-0.66%	28,726
Dec 30, 2025	30.85	30.95	30.84	30.84	30.84	-0.18%	12,374
Dec 29, 2025	30.80	30.90	30.79	30.89	30.89	-0.47%	2,720
Dec 26, 2025	31.08	31.15	31.02	31.04	31.04	0.35%	6,049
Dec 24, 2025	30.91	30.99	30.87	30.93	30.93	0.25%	12,027
Dec 23, 2025	30.58	30.89	30.54	30.85	30.85	1.01%	6,149
Dec 22, 2025	30.63	30.63	30.48	30.55	30.54	0.72%	10,786
Dec 19, 2025	30.02	30.37	30.02	30.33	30.33	1.92%	14,561
Dec 18, 2025	29.84	29.90	29.63	29.76	29.76	-2.52%	10,389
Dec 17, 2025	31.46	31.46	30.53	30.53	29.15	-2.72%	17,358
Dec 16, 2025	31.22	31.41	31.14	31.38	29.97	0.31%	9,146
Dec 15, 2025	31.79	31.79	31.28	31.28	29.88	-0.99%	4,370
Dec 12, 2025	32.39	32.42	31.54	31.60	30.17	-3.34%	6,112
Dec 11, 2025	32.62	32.77	32.15	32.69	31.22	-0.77%	8,922
Dec 10, 2025	32.77	32.99	32.55	32.94	31.46	0.27%	4,011
Dec 9, 2025	32.73	32.85	32.55	32.85	31.37	0.48%	12,020
Dec 8, 2025	32.67	32.75	32.61	32.69	31.22	0.47%	8,240
Dec 5, 2025	32.58	32.66	32.39	32.54	31.08	0.53%	7,569
Dec 4, 2025	32.39	32.43	32.19	32.37	30.91	0.12%	11,106
Dec 3, 2025	32.01	32.41	31.98	32.33	30.88	0.05%	8,347