SDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	32.86	32.89	32.76	32.76	32.76	0.22%	3,108
Jul 17, 2026	32.58	32.71	32.58	32.69	32.69	0.09%	3,024
Jul 16, 2026	32.65	32.66	32.62	32.66	32.66	-0.26%	2,279
Jul 15, 2026	32.68	32.76	32.68	32.75	32.75	0.13%	2,850
Jul 14, 2026	32.64	32.71	32.63	32.71	32.70	0.93%	2,696
Jul 13, 2026	32.63	32.68	32.40	32.40	32.40	-1.01%	6,307
Jul 10, 2026	32.57	32.81	32.56	32.73	32.73	1.19%	5,714
Jul 9, 2026	32.20	32.35	32.20	32.35	32.35	0.46%	1,156
Jul 8, 2026	32.10	32.22	32.09	32.20	32.20	0.31%	2,395
Jul 7, 2026	32.21	32.21	32.08	32.10	32.10	-1.15%	2,368
Jul 6, 2026	32.28	32.47	32.28	32.47	32.47	1.91%	1,473
Jul 2, 2026	32.09	32.14	31.90	32.01	31.86	0.45%	3,050
Jul 1, 2026	31.77	31.92	31.77	31.86	31.72	-0.81%	2,442
Jun 30, 2026	31.93	32.14	31.92	32.12	31.98	-0.22%	4,444
Jun 29, 2026	32.06	32.23	32.01	32.19	32.05	0.47%	4,326
Jun 26, 2026	32.11	32.11	32.04	32.04	31.90	0.62%	1,178
Jun 25, 2026	31.90	32.00	31.85	31.85	31.71	-0.22%	3,724
Jun 24, 2026	31.93	31.98	31.89	31.91	31.77	-0.73%	1,275
Jun 23, 2026	32.07	32.24	32.07	32.15	32.01	-1.22%	8,115
Jun 22, 2026	32.64	32.64	32.55	32.55	32.40	-0.13%	2,476
Jun 18, 2026	32.63	32.64	32.58	32.59	32.45	0.45%	3,475
Jun 17, 2026	32.93	32.98	32.43	32.45	32.30	-1.00%	7,421
Jun 16, 2026	32.88	32.89	32.78	32.78	32.63	-0.47%	3,592
Jun 15, 2026	33.36	33.36	32.93	32.93	32.78	0.95%	4,836
Jun 12, 2026	32.56	32.66	32.53	32.62	32.48	0.93%	7,506
Jun 11, 2026	31.80	32.33	31.77	32.32	32.18	2.18%	3,544
Jun 10, 2026	31.67	31.79	31.63	31.63	31.49	-0.26%	1,229
Jun 9, 2026	31.84	31.85	31.50	31.71	31.57	0.35%	4,004
Jun 8, 2026	31.77	31.77	31.58	31.60	31.46	-0.42%	2,396
Jun 5, 2026	32.12	32.12	31.70	31.73	31.59	-2.06%	4,155
Jun 4, 2026	32.44	32.44	32.40	32.40	32.26	0.06%	1,720
Jun 3, 2026	32.67	32.67	32.38	32.38	32.24	-1.52%	1,696
Jun 2, 2026	33.00	33.17	32.97	33.02	32.74	0.58%	5,187
Jun 1, 2026	32.72	32.85	32.71	32.83	32.55	0.60%	2,557
May 29, 2026	32.66	32.66	32.53	32.64	32.36	0.38%	1,342
May 28, 2026	32.44	32.60	32.44	32.51	32.23	-0.99%	6,796
May 27, 2026	32.95	32.97	32.83	32.84	32.55	-0.01%	1,917
May 26, 2026	32.75	32.84	32.63	32.84	32.56	0.98%	2,017
May 22, 2026	32.66	32.66	32.52	32.52	32.24	-0.20%	5,215
May 21, 2026	32.40	32.64	32.36	32.59	32.31	0.35%	2,482
May 20, 2026	32.10	32.47	32.05	32.47	32.19	1.94%	4,087
May 19, 2026	31.81	31.98	31.75	31.85	31.58	-1.08%	5,843
May 18, 2026	32.15	32.20	32.12	32.20	31.92	0.75%	2,175
May 15, 2026	32.03	32.03	31.96	31.96	31.69	-1.39%	1,462
May 14, 2026	32.44	32.50	32.40	32.41	32.13	-0.22%	5,465
May 13, 2026	32.67	32.75	32.48	32.48	32.20	-0.68%	4,082
May 12, 2026	32.74	32.75	32.65	32.70	32.42	-0.60%	9,830
May 11, 2026	33.05	33.05	32.81	32.90	32.62	0.24%	3,368
May 8, 2026	32.85	32.90	32.80	32.82	32.54	0.74%	3,025
May 7, 2026	32.90	32.90	32.58	32.58	32.30	-1.89%	4,582