SDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	33.15	33.29	32.97	33.04	33.04	0.52%	14,185
Feb 17, 2026	32.74	33.02	32.61	32.87	32.87	-0.12%	10,310
Feb 13, 2026	32.79	32.94	32.61	32.91	32.91	-0.63%	8,247
Feb 12, 2026	33.46	33.46	33.05	33.12	33.12	-0.77%	11,305
Feb 11, 2026	33.25	33.38	33.20	33.38	33.38	1.07%	7,073
Feb 10, 2026	33.12	33.12	33.00	33.02	33.02	0.13%	7,054
Feb 9, 2026	32.82	33.03	32.82	32.98	32.98	0.52%	15,610
Feb 6, 2026	32.64	32.90	32.64	32.81	32.81	1.58%	5,563
Feb 5, 2026	32.52	32.63	32.30	32.30	32.30	-0.80%	5,177
Feb 4, 2026	32.83	32.83	32.50	32.56	32.56	-0.81%	4,077
Feb 3, 2026	32.88	32.92	32.67	32.83	32.68	0.70%	9,529
Feb 2, 2026	32.46	32.64	32.46	32.60	32.46	0.21%	7,892
Jan 30, 2026	32.77	32.81	32.35	32.53	32.39	-2.11%	15,265
Jan 29, 2026	33.23	33.40	32.82	33.23	33.08	0.21%	15,315
Jan 28, 2026	33.30	33.30	33.00	33.16	33.01	-0.44%	10,915
Jan 27, 2026	33.22	33.60	32.85	33.31	33.16	1.25%	65,385
Jan 26, 2026	32.72	32.97	32.72	32.90	32.75	0.53%	19,730
Jan 23, 2026	32.41	32.76	32.35	32.72	32.58	-0.05%	15,512
Jan 22, 2026	32.58	32.81	32.55	32.74	32.60	1.18%	12,570
Jan 21, 2026	32.11	32.37	32.11	32.36	32.21	1.45%	5,758
Jan 20, 2026	31.72	31.99	31.69	31.90	31.76	0.72%	9,709
Jan 16, 2026	31.64	31.69	31.56	31.67	31.53	-0.32%	6,366
Jan 15, 2026	31.59	31.79	31.56	31.77	31.63	0.98%	9,289
Jan 14, 2026	31.38	31.47	31.29	31.46	31.32	1.00%	5,672
Jan 13, 2026	31.25	31.25	31.09	31.15	31.01	-0.06%	6,966
Jan 12, 2026	30.96	31.19	30.96	31.17	31.03	1.18%	10,995
Jan 9, 2026	30.73	30.82	30.73	30.81	30.67	0.48%	7,363
Jan 8, 2026	30.57	30.69	30.57	30.66	30.53	-0.58%	7,774
Jan 7, 2026	30.78	30.89	30.77	30.84	30.70	0.13%	7,107
Jan 6, 2026	30.89	31.25	30.74	30.80	30.66	0.56%	39,046
Jan 5, 2026	30.33	30.64	30.33	30.63	30.49	0.73%	11,647
Jan 2, 2026	30.40	30.42	30.35	30.41	30.27	1.41%	11,160
Dec 31, 2025	30.11	30.11	29.94	29.99	29.85	-0.54%	13,039
Dec 30, 2025	30.17	30.17	30.08	30.15	30.02	0.62%	10,335
Dec 29, 2025	29.94	29.96	29.93	29.96	29.70	-0.51%	4,078
Dec 26, 2025	30.00	30.12	29.99	30.12	29.85	0.72%	7,257
Dec 24, 2025	29.92	29.96	29.89	29.90	29.64	0.36%	1,717
Dec 23, 2025	29.65	29.82	29.65	29.80	29.53	0.79%	6,715
Dec 22, 2025	29.50	29.59	29.48	29.56	29.30	-0.18%	11,713
Dec 19, 2025	29.67	29.69	29.62	29.62	29.35	0.46%	4,325
Dec 18, 2025	29.58	29.61	29.45	29.48	29.22	0.43%	18,853
Dec 17, 2025	29.61	29.61	29.34	29.35	29.09	-0.88%	8,195
Dec 16, 2025	29.70	29.70	29.56	29.61	29.35	-0.88%	7,190
Dec 15, 2025	30.03	30.03	29.84	29.88	29.61	0.30%	5,449
Dec 12, 2025	29.92	29.92	29.67	29.79	29.53	0.06%	3,376
Dec 11, 2025	29.67	29.83	29.67	29.77	29.51	-0.02%	9,844
Dec 10, 2025	29.62	29.83	29.59	29.78	29.51	0.67%	6,479
Dec 9, 2025	29.40	29.61	29.40	29.58	29.32	-0.40%	8,650
Dec 8, 2025	29.84	29.84	29.64	29.70	29.44	-0.74%	8,994
Dec 5, 2025	30.28	30.34	29.92	29.92	29.66	-0.98%	4,772