Skip to main content
logo
Suncoast Select Growth ETF (SEMG)
NYSEARCA: SEMG · Real-Time Price · USD
27.97
-0.22 (-0.78%)
Aug 14, 2026, 4:00 PM EDT - Market closed

SEMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202628.0228.0427.9527.9727.97-0.79%13,086
Aug 13, 202628.2528.2528.1328.1928.190.54%1,015
Aug 12, 202628.1128.1228.0428.0428.04-0.16%2,659
Aug 11, 202628.3528.3528.0928.0928.09-0.40%2,238
Aug 10, 202628.3028.3028.1428.2028.200.07%4,243
Aug 7, 202628.1128.2528.1128.1828.180.73%5,690
Aug 6, 202628.0428.0427.8727.9827.980.08%4,396
Aug 5, 202628.1728.2427.8527.9527.950.19%9,406
Aug 4, 202627.5827.9827.5827.9027.901.12%4,578
Aug 3, 202627.3227.5927.3227.5927.591.42%2,769
Jul 31, 202626.8927.2026.7927.2027.201.05%11,453
Jul 30, 202626.8126.9226.7226.9226.921.14%76,952
Jul 29, 202626.7226.9026.6226.6226.62-0.85%2,484
Jul 28, 202626.6126.8826.6126.8426.840.99%5,241
Jul 27, 202626.6826.6826.5126.5826.580.30%3,413
Jul 24, 202626.4026.6126.4026.5026.500.50%3,479
Jul 23, 202626.4126.4326.3026.3726.37-1.38%2,134
Jul 22, 202626.7326.8726.7326.7426.74-0.60%4,456
Jul 21, 202626.8826.9226.8826.9026.900.10%2,006
Jul 20, 202626.9327.0226.8726.8726.870.01%4,343
Jul 17, 202626.9226.9326.8426.8726.87-1.26%1,491
Jul 16, 202627.3727.3827.2127.2127.21-0.29%2,623
Jul 15, 202627.1327.2927.1327.2927.290.98%8,670
Jul 14, 202627.0027.0326.9727.0327.030.10%1,953
Jul 13, 202627.1327.1327.0027.0027.00-0.43%5,282
Jul 10, 202626.9927.1226.9827.1227.120.73%2,557
Jul 9, 202626.7626.9226.7626.9226.920.36%3,372
Jul 8, 202626.7026.8326.6326.8326.820.05%3,946
Jul 7, 202626.8326.8626.7826.8126.81-0.15%1,668
Jul 6, 202626.6426.8826.6426.8526.850.30%6,223
Jul 2, 202626.7026.7726.5426.7726.770.68%2,699
Jul 1, 202626.5426.6626.5326.5926.590.28%2,347
Jun 30, 202626.3826.5226.3526.5226.521.00%4,018
Jun 29, 202626.1926.2526.1926.2526.251.22%4,854
Jun 26, 202625.7026.0125.7025.9425.940.96%8,706
Jun 25, 202625.7225.9725.6725.6925.69-0.65%8,709
Jun 24, 202625.9326.1025.8525.8625.860.10%2,951
Jun 23, 202625.9325.9925.8325.8325.83-0.94%5,915
Jun 22, 202626.2826.3026.0626.0826.08-1.59%4,319
Jun 18, 202626.3626.5026.3626.5026.501.11%6,090
Jun 17, 202626.6126.6326.2126.2126.21-1.36%4,599
Jun 16, 202626.5426.5926.5426.5726.57-0.04%2,774
Jun 15, 202626.5226.6626.5226.5826.581.78%3,539
Jun 12, 202626.1926.1926.0626.1226.120.10%6,805
Jun 11, 202625.9326.1625.7426.0926.090.48%8,485
Jun 10, 202626.2426.3725.9625.9625.96-1.42%6,659
Jun 9, 202626.6126.6125.9426.3426.340.10%20,692
Jun 8, 202626.3726.4426.2926.3126.31-0.04%3,491
Jun 5, 202626.6326.6426.3226.3226.32-1.82%2,641
Jun 4, 202626.6126.8426.6126.8126.810.76%3,388