SEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	25.82	25.82	25.37	25.37	25.36	-1.54%	4,756
Feb 11, 2026	25.92	25.92	25.74	25.76	25.76	-0.52%	9,165
Feb 10, 2026	26.11	26.13	25.90	25.90	25.90	-0.69%	7,104
Feb 9, 2026	26.01	26.21	26.01	26.08	26.08	0.05%	7,497
Feb 6, 2026	25.86	26.06	25.86	26.06	26.06	1.21%	2,348
Feb 5, 2026	25.96	25.96	25.74	25.75	25.75	-0.68%	3,819
Feb 4, 2026	25.94	26.00	25.80	25.93	25.93	-0.36%	10,758
Feb 3, 2026	26.29	26.29	25.98	26.02	26.02	-2.51%	3,920
Feb 2, 2026	26.68	26.76	26.68	26.69	26.69	0.71%	4,068
Jan 30, 2026	26.62	26.62	26.48	26.50	26.50	-0.56%	5,513
Jan 29, 2026	26.47	26.65	26.47	26.65	26.65	-0.52%	2,868
Jan 28, 2026	26.81	26.86	26.75	26.79	26.79	-0.19%	5,023
Jan 27, 2026	26.84	26.90	26.84	26.84	26.84	0.25%	3,096
Jan 26, 2026	26.71	26.81	26.70	26.78	26.78	0.69%	7,121
Jan 23, 2026	26.66	26.66	26.59	26.59	26.59	0.04%	4,234
Jan 22, 2026	26.53	26.63	26.53	26.58	26.58	0.67%	21,420
Jan 21, 2026	26.35	26.47	26.30	26.40	26.40	0.89%	3,760
Jan 20, 2026	26.33	26.44	26.17	26.17	26.17	-2.29%	10,698
Jan 16, 2026	26.81	26.89	26.78	26.78	26.78	-0.29%	2,888
Jan 15, 2026	27.01	27.01	26.80	26.86	26.86	-0.07%	12,677
Jan 14, 2026	26.68	26.88	26.67	26.88	26.88	-0.89%	7,034
Jan 13, 2026	27.43	27.43	27.12	27.12	27.12	-1.17%	2,546
Jan 12, 2026	27.36	27.46	27.36	27.44	27.44	-0.28%	2,365
Jan 9, 2026	27.50	27.56	27.46	27.52	27.52	0.11%	4,704
Jan 8, 2026	27.52	27.54	27.41	27.49	27.49	-0.34%	5,097
Jan 7, 2026	27.58	27.68	27.56	27.59	27.59	0.50%	5,803
Jan 6, 2026	27.25	27.45	27.25	27.45	27.45	0.95%	153,003
Jan 5, 2026	27.20	27.30	27.19	27.19	27.19	0.11%	7,871
Jan 2, 2026	27.44	27.44	27.10	27.16	27.16	-0.88%	31,230
Dec 31, 2025	27.59	27.59	27.40	27.40	27.40	-0.69%	1,275
Dec 30, 2025	27.58	27.63	27.56	27.59	27.59	0.04%	3,205
Dec 29, 2025	27.63	27.63	27.51	27.58	27.58	-0.14%	4,670
Dec 26, 2025	27.78	27.79	27.62	27.62	27.62	-0.11%	2,933
Dec 24, 2025	27.59	27.65	27.59	27.65	27.65	0.32%	15,457
Dec 23, 2025	27.45	27.58	27.45	27.56	27.56	0.41%	9,345
Dec 22, 2025	27.41	27.45	27.37	27.45	27.44	0.59%	19,237
Dec 19, 2025	27.19	27.29	27.19	27.29	27.28	0.92%	2,373
Dec 18, 2025	27.00	27.13	26.93	27.04	27.03	1.16%	4,135
Dec 17, 2025	27.10	27.10	26.73	26.73	26.72	-1.42%	19,041
Dec 16, 2025	27.07	27.11	27.02	27.11	27.10	-0.21%	2,092
Dec 15, 2025	27.20	27.20	27.11	27.17	27.16	0.04%	13,910
Dec 12, 2025	27.14	27.26	27.14	27.16	27.15	-0.81%	6,242
Dec 11, 2025	27.21	27.38	27.18	27.38	27.37	0.37%	11,106
Dec 10, 2025	27.11	27.32	27.10	27.28	27.27	0.48%	5,512
Dec 9, 2025	27.16	27.19	27.15	27.15	27.14	-0.22%	2,572
Dec 8, 2025	27.36	27.36	27.12	27.21	27.20	-0.50%	7,227
Dec 5, 2025	27.33	27.35	27.33	27.35	27.33	0.84%	397
Dec 4, 2025	27.08	27.12	27.01	27.12	27.11	0.41%	7,517
Dec 3, 2025	27.00	27.11	26.99	27.01	27.00	-0.23%	6,560
Dec 2, 2025	27.09	27.18	27.07	27.07	27.06	0.43%	20,875