Suncoast Select Growth ETF (SEMG)
NYSEARCA: SEMG · Real-Time Price · USD
26.08
+0.06 (0.22%)
Jun 12, 2025, 4:00 PM - Market closed
SEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 26.10 | 26.10 | 26.07 | 26.08 | 26.08 | 0.20% | 3,009 |
| Jun 11, 2025 | 26.13 | 26.15 | 25.99 | 26.03 | 26.03 | -0.33% | 6,881 |
| Jun 10, 2025 | 26.08 | 26.11 | 26.05 | 26.11 | 26.11 | 0.36% | 2,618 |
| Jun 9, 2025 | 26.07 | 26.10 | 26.02 | 26.02 | 26.02 | -0.34% | 9,057 |
| Jun 6, 2025 | 26.09 | 26.11 | 26.01 | 26.11 | 26.11 | 1.23% | 1,336 |
| Jun 5, 2025 | 25.84 | 25.91 | 25.76 | 25.79 | 25.79 | -0.09% | 13,249 |
| Jun 4, 2025 | 25.77 | 25.84 | 25.77 | 25.81 | 25.81 | 0.53% | 14,562 |
| Jun 3, 2025 | 25.55 | 25.68 | 25.55 | 25.68 | 25.68 | 0.34% | 1,455 |
| Jun 2, 2025 | 25.43 | 25.59 | 25.43 | 25.59 | 25.59 | -0.08% | 4,786 |
| May 30, 2025 | 25.58 | 25.61 | 25.47 | 25.61 | 25.61 | 0.13% | 7,984 |
| May 29, 2025 | 25.53 | 25.64 | 25.52 | 25.58 | 25.58 | 0.28% | 702 |
| May 28, 2025 | 25.58 | 25.59 | 25.51 | 25.51 | 25.51 | -0.22% | 1,350 |
| May 27, 2025 | 25.31 | 25.58 | 25.31 | 25.56 | 25.56 | 2.05% | 4,845 |
| May 23, 2025 | 25.11 | 25.16 | 25.05 | 25.05 | 25.05 | -0.57% | 5,501 |
| May 22, 2025 | 25.28 | 25.29 | 25.19 | 25.19 | 25.19 | 0.14% | 342 |
| May 21, 2025 | 25.40 | 25.48 | 25.15 | 25.15 | 25.15 | -0.94% | 8,586 |
| May 20, 2025 | 25.44 | 25.47 | 25.36 | 25.39 | 25.39 | -0.69% | 504 |
| May 19, 2025 | 25.47 | 25.59 | 25.47 | 25.57 | 25.57 | 0.31% | 10,089 |
| May 16, 2025 | 25.37 | 25.49 | 25.30 | 25.49 | 25.49 | 1.01% | 1,305 |
| May 15, 2025 | 25.32 | 25.32 | 25.24 | 25.24 | 25.24 | -0.34% | 1,319 |