SDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	32.15	32.20	32.12	32.20	32.20	0.75%	2,175
May 15, 2026	32.03	32.03	31.96	31.96	31.96	-1.39%	1,462
May 14, 2026	32.44	32.50	32.40	32.41	32.41	-0.22%	5,465
May 13, 2026	32.67	32.75	32.48	32.48	32.48	-0.68%	4,082
May 12, 2026	32.74	32.75	32.65	32.70	32.70	-0.60%	9,830
May 11, 2026	33.05	33.05	32.81	32.90	32.90	0.24%	3,368
May 8, 2026	32.85	32.90	32.80	32.82	32.82	0.74%	3,025
May 7, 2026	32.90	32.90	32.58	32.58	32.58	-1.89%	4,582
May 6, 2026	33.06	33.21	33.00	33.21	33.20	1.16%	3,225
May 5, 2026	32.66	32.92	32.66	32.83	32.82	1.54%	3,051
May 4, 2026	32.52	32.62	32.31	32.33	32.19	-0.60%	3,899
May 1, 2026	32.70	32.70	32.51	32.52	32.38	-0.69%	1,580
Apr 30, 2026	32.50	32.75	32.49	32.75	32.61	1.41%	12,957
Apr 29, 2026	32.45	32.45	32.28	32.29	32.15	-1.09%	2,488
Apr 28, 2026	32.57	32.65	32.46	32.65	32.51	-0.15%	6,602
Apr 27, 2026	32.86	32.86	32.66	32.70	32.56	-0.80%	1,785
Apr 24, 2026	32.96	32.98	32.96	32.96	32.82	-0.13%	1,064
Apr 23, 2026	33.27	33.32	32.96	33.01	32.86	-0.72%	3,891
Apr 22, 2026	33.41	33.41	33.09	33.25	33.10	-0.23%	15,976
Apr 21, 2026	33.78	33.78	33.32	33.32	33.18	-1.02%	4,816
Apr 20, 2026	33.68	33.72	33.61	33.66	33.52	-0.70%	4,619
Apr 17, 2026	34.04	34.12	33.81	33.90	33.75	0.75%	4,209
Apr 16, 2026	33.91	33.91	33.48	33.65	33.50	-0.68%	6,666
Apr 15, 2026	34.03	34.03	33.77	33.88	33.73	-0.62%	2,014
Apr 14, 2026	34.08	34.15	34.02	34.09	33.94	0.66%	10,061
Apr 13, 2026	33.43	33.87	33.42	33.87	33.72	1.22%	15,033
Apr 10, 2026	33.48	33.63	33.43	33.46	33.32	0.27%	3,899
Apr 9, 2026	33.18	33.45	33.11	33.37	33.23	0.72%	1,935
Apr 8, 2026	33.23	33.47	32.88	33.13	32.99	2.73%	60,265
Apr 7, 2026	32.08	32.54	31.89	32.25	32.11	-0.31%	4,834
Apr 6, 2026	32.28	32.46	32.28	32.35	32.21	-0.22%	2,928
Apr 2, 2026	32.12	32.42	32.12	32.42	32.14	0.15%	1,538
Apr 1, 2026	32.45	32.53	32.37	32.37	32.09	-0.11%	36,258
Mar 31, 2026	31.86	32.48	31.80	32.41	32.12	2.83%	7,998
Mar 30, 2026	31.64	31.67	31.47	31.51	31.24	0.41%	3,262
Mar 27, 2026	31.39	31.59	31.30	31.39	31.11	-0.40%	8,730
Mar 26, 2026	31.66	31.80	31.51	31.51	31.24	-1.44%	3,717
Mar 25, 2026	31.91	32.10	31.79	31.97	31.69	1.75%	10,884
Mar 24, 2026	31.12	31.44	31.12	31.42	31.15	-0.22%	2,563
Mar 23, 2026	31.30	33.50	31.30	31.49	31.22	2.54%	11,740
Mar 20, 2026	31.25	31.27	30.38	30.71	30.44	-2.80%	11,624
Mar 19, 2026	30.98	31.73	30.98	31.60	31.32	1.04%	5,008
Mar 18, 2026	31.54	31.59	31.27	31.27	31.00	-1.34%	1,849
Mar 17, 2026	31.79	31.87	31.70	31.70	31.42	0.91%	2,477
Mar 16, 2026	31.38	31.53	31.33	31.41	31.14	1.13%	7,194
Mar 13, 2026	31.63	31.72	31.01	31.06	30.79	-1.62%	17,853
Mar 12, 2026	31.92	31.92	31.51	31.57	31.30	-1.67%	9,478
Mar 11, 2026	32.20	32.31	32.07	32.11	31.83	0.33%	2,534
Mar 10, 2026	31.99	32.42	31.87	32.00	31.72	-0.40%	14,091
Mar 9, 2026	31.81	32.20	30.85	32.13	31.85	1.00%	57,891