Suncoast Select Growth ETF (SEMG)
NYSEARCA: SEMG · Real-Time Price · USD
26.78
-0.09 (-0.33%)
May 15, 2026, 4:00 PM EDT - Market closed
SEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.75 | 26.92 | 26.75 | 26.78 | 26.78 | -0.34% | 6,642 |
| May 14, 2026 | 26.65 | 26.88 | 26.65 | 26.87 | 26.87 | 1.17% | 12,080 |
| May 13, 2026 | 26.37 | 26.61 | 26.33 | 26.56 | 26.56 | 0.52% | 6,506 |
| May 12, 2026 | 26.40 | 26.42 | 26.33 | 26.42 | 26.42 | 0.30% | 3,475 |
| May 11, 2026 | 26.46 | 26.48 | 26.34 | 26.34 | 26.34 | -0.41% | 1,722 |
| May 8, 2026 | 26.53 | 26.53 | 26.44 | 26.45 | 26.45 | -0.26% | 2,186 |
| May 7, 2026 | 26.58 | 26.63 | 26.43 | 26.52 | 26.52 | 0.69% | 3,295 |
| May 6, 2026 | 26.24 | 26.35 | 26.23 | 26.34 | 26.34 | 0.88% | 5,835 |
| May 5, 2026 | 26.19 | 26.19 | 26.09 | 26.11 | 26.11 | -0.03% | 4,384 |
| May 4, 2026 | 26.21 | 26.27 | 26.09 | 26.12 | 26.12 | -0.40% | 6,552 |
| May 1, 2026 | 26.33 | 26.41 | 26.22 | 26.22 | 26.22 | 0.08% | 10,192 |
| Apr 30, 2026 | 26.12 | 26.24 | 25.86 | 26.20 | 26.20 | 0.44% | 9,385 |
| Apr 29, 2026 | 26.10 | 26.15 | 26.04 | 26.09 | 26.09 | 0.11% | 6,918 |
| Apr 28, 2026 | 26.13 | 26.13 | 26.01 | 26.06 | 26.06 | -0.45% | 15,777 |
| Apr 27, 2026 | 26.08 | 26.18 | 26.06 | 26.18 | 26.18 | 0.63% | 80,897 |
| Apr 24, 2026 | 25.79 | 26.02 | 25.72 | 26.02 | 26.02 | 0.85% | 7,272 |
| Apr 23, 2026 | 26.00 | 26.00 | 25.59 | 25.80 | 25.80 | -1.26% | 7,768 |
| Apr 22, 2026 | 26.07 | 26.12 | 26.05 | 26.12 | 26.12 | 0.94% | 1,848 |
| Apr 21, 2026 | 26.16 | 26.16 | 25.88 | 25.88 | 25.88 | -0.65% | 3,063 |
| Apr 20, 2026 | 26.16 | 26.16 | 26.02 | 26.05 | 26.05 | -0.44% | 2,740 |
| Apr 17, 2026 | 26.07 | 26.18 | 26.05 | 26.17 | 26.17 | 1.23% | 10,889 |
| Apr 16, 2026 | 25.88 | 25.88 | 25.76 | 25.85 | 25.85 | 0.19% | 14,856 |
| Apr 15, 2026 | 25.63 | 25.81 | 25.63 | 25.80 | 25.80 | 1.57% | 16,869 |
| Apr 14, 2026 | 25.21 | 25.46 | 25.21 | 25.40 | 25.40 | 1.15% | 7,800 |
| Apr 13, 2026 | 24.75 | 25.11 | 24.74 | 25.11 | 25.11 | 1.31% | 53,919 |
| Apr 10, 2026 | 24.87 | 24.87 | 24.74 | 24.79 | 24.79 | -0.36% | 25,284 |
| Apr 9, 2026 | 24.72 | 24.89 | 24.62 | 24.88 | 24.88 | -0.04% | 12,328 |
| Apr 8, 2026 | 24.88 | 24.96 | 24.84 | 24.89 | 24.89 | 2.36% | 21,208 |
| Apr 7, 2026 | 24.19 | 24.32 | 24.14 | 24.32 | 24.32 | 0.03% | 42,679 |
| Apr 6, 2026 | 24.26 | 24.31 | 24.24 | 24.31 | 24.31 | 0.07% | 6,752 |
| Apr 2, 2026 | 24.06 | 24.29 | 24.06 | 24.29 | 24.29 | 0.27% | 6,818 |
| Apr 1, 2026 | 24.20 | 24.34 | 24.14 | 24.23 | 24.23 | 0.64% | 3,127 |
| Mar 31, 2026 | 23.74 | 24.07 | 23.60 | 24.07 | 24.07 | 2.92% | 15,164 |
| Mar 30, 2026 | 23.40 | 23.54 | 23.39 | 23.39 | 23.39 | 0.37% | 15,137 |
| Mar 27, 2026 | 23.55 | 23.55 | 23.28 | 23.30 | 23.30 | -2.20% | 9,242 |
| Mar 26, 2026 | 24.12 | 24.18 | 23.83 | 23.83 | 23.83 | -1.75% | 7,053 |
| Mar 25, 2026 | 24.25 | 24.31 | 24.17 | 24.25 | 24.25 | 0.41% | 2,367 |
| Mar 24, 2026 | 24.40 | 24.40 | 24.15 | 24.15 | 24.15 | -1.59% | 7,162 |
| Mar 23, 2026 | 24.69 | 24.75 | 24.53 | 24.54 | 24.54 | 0.90% | 24,112 |
| Mar 20, 2026 | 24.43 | 24.48 | 24.31 | 24.32 | 24.32 | -1.25% | 6,612 |
| Mar 19, 2026 | 24.65 | 24.71 | 24.56 | 24.63 | 24.63 | -0.34% | 4,193 |
| Mar 18, 2026 | 24.93 | 24.93 | 24.71 | 24.71 | 24.71 | -1.62% | 1,566 |
| Mar 17, 2026 | 25.26 | 25.26 | 25.12 | 25.12 | 25.12 | 0.05% | 4,774 |
| Mar 16, 2026 | 25.14 | 25.14 | 25.07 | 25.11 | 25.11 | 1.19% | 2,324 |
| Mar 13, 2026 | 24.95 | 24.95 | 24.81 | 24.81 | 24.81 | -0.68% | 5,368 |
| Mar 12, 2026 | 25.19 | 25.19 | 24.98 | 24.98 | 24.98 | -1.39% | 14,152 |
| Mar 11, 2026 | 25.47 | 25.47 | 25.23 | 25.33 | 25.33 | -0.54% | 8,215 |
| Mar 10, 2026 | 25.53 | 25.64 | 25.37 | 25.47 | 25.47 | -0.62% | 35,728 |
| Mar 9, 2026 | 25.20 | 25.63 | 25.09 | 25.63 | 25.63 | 0.79% | 181,196 |
| Mar 6, 2026 | 25.43 | 25.50 | 25.42 | 25.43 | 25.43 | -0.72% | 5,641 |