SDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	33.79	33.85	33.77	33.81	33.81	0.03%	1,192
Oct 16, 2026	33.84	33.84	33.73	33.80	33.80	-0.18%	3,149
Oct 15, 2026	33.81	34.01	33.81	33.86	33.86	-0.24%	877
Oct 14, 2026	33.83	33.99	33.83	33.94	33.94	-0.37%	1,533
Oct 13, 2026	33.98	34.09	33.98	34.07	34.07	-0.06%	1,271
Oct 12, 2026	34.13	34.15	34.09	34.09	34.09	-0.61%	1,283
Oct 9, 2026	34.14	34.30	34.14	34.30	34.30	1.01%	958
Oct 8, 2026	33.96	33.96	33.96	33.96	33.96	0.21%	84
Oct 7, 2026	33.99	33.99	33.89	33.89	33.89	-0.77%	790
Oct 6, 2026	34.36	34.36	34.12	34.15	34.15	0.49%	3,673
Oct 5, 2026	34.03	34.19	33.96	33.98	33.98	3.80%	10,539
Oct 2, 2026	32.68	32.88	32.60	32.88	32.74	1.04%	1,174
Oct 1, 2026	32.70	32.70	32.43	32.54	32.40	-1.28%	2,341
Sep 30, 2026	32.92	33.00	32.92	32.96	32.82	0.70%	1,167
Sep 29, 2026	32.69	32.73	32.56	32.73	32.59	-0.32%	1,857
Sep 28, 2026	32.79	32.84	32.79	32.84	32.70	-0.40%	2,705
Sep 25, 2026	32.95	32.97	32.95	32.97	32.83	0.03%	604
Sep 24, 2026	33.08	33.08	32.94	32.96	32.82	-0.60%	848
Sep 23, 2026	33.44	33.44	33.11	33.16	33.02	-1.76%	5,148
Sep 22, 2026	33.63	33.75	33.58	33.75	33.61	0.06%	2,798
Sep 21, 2026	33.64	33.73	33.64	33.73	33.59	0.46%	507
Sep 18, 2026	33.51	33.58	33.46	33.58	33.44	-0.46%	2,431
Sep 17, 2026	33.65	33.77	33.56	33.73	33.59	0.23%	1,508
Sep 16, 2026	33.81	33.81	33.53	33.66	33.51	-0.50%	1,235
Sep 15, 2026	33.78	33.84	33.78	33.82	33.68	-0.61%	1,118
Sep 14, 2026	33.70	34.06	33.70	34.03	33.89	0.01%	1,714
Sep 11, 2026	34.21	34.21	34.02	34.03	33.88	-0.39%	1,963
Sep 10, 2026	33.93	34.26	33.93	34.16	34.02	-0.28%	1,605
Sep 9, 2026	34.38	34.38	34.24	34.26	34.11	-0.51%	2,009
Sep 8, 2026	34.43	34.53	34.43	34.43	34.29	0.50%	4,605
Sep 4, 2026	34.25	34.38	34.20	34.26	34.11	0.01%	2,546
Sep 3, 2026	34.24	34.26	34.14	34.26	34.11	0.99%	2,837
Sep 2, 2026	33.83	34.13	33.83	34.06	33.78	1.00%	15,146
Sep 1, 2026	33.66	33.90	33.66	33.73	33.44	0.40%	3,185
Aug 31, 2026	33.58	33.59	33.58	33.59	33.31	0.43%	2,029
Aug 28, 2026	33.51	33.51	33.34	33.45	33.17	-0.29%	2,796
Aug 27, 2026	33.62	33.62	33.53	33.54	33.26	-0.46%	1,171
Aug 26, 2026	33.82	33.93	33.70	33.70	33.42	-0.49%	6,662
Aug 25, 2026	33.65	33.87	33.60	33.87	33.58	0.51%	13,725
Aug 24, 2026	33.62	33.75	33.62	33.69	33.41	0.07%	5,940
Aug 21, 2026	33.53	33.71	33.53	33.67	33.39	1.52%	3,653
Aug 20, 2026	33.17	33.17	33.17	33.17	32.89	0.16%	448
Aug 19, 2026	33.01	33.17	33.01	33.11	32.84	1.45%	2,390
Aug 18, 2026	32.67	32.81	32.64	32.64	32.37	-0.02%	1,375
Aug 17, 2026	32.69	32.72	32.65	32.65	32.37	0.66%	4,569
Aug 14, 2026	32.41	32.43	32.35	32.43	32.16	-0.49%	2,180
Aug 13, 2026	32.63	32.64	32.57	32.59	32.32	-0.31%	7,164
Aug 12, 2026	32.72	32.78	32.68	32.69	32.42	0.09%	4,573
Aug 11, 2026	32.79	32.79	32.66	32.66	32.39	-1.10%	5,610
Aug 10, 2026	33.04	33.05	32.99	33.03	32.75	-0.27%	2,750