SEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.31	27.50	27.31	27.50	27.50	-0.07%	979
Nov 12, 2026	27.39	27.73	27.39	27.51	27.51	-0.40%	2,178
Nov 11, 2026	27.53	27.78	27.53	27.62	27.62	0.59%	1,741
Nov 10, 2026	27.48	27.48	27.27	27.46	27.46	-0.44%	3,890
Nov 9, 2026	27.52	27.64	27.51	27.58	27.58	1.72%	2,082
Nov 6, 2026	27.20	27.25	27.12	27.12	27.12	0.81%	1,554
Nov 5, 2026	27.59	27.63	26.90	26.90	26.90	-4.22%	3,437
Nov 4, 2026	28.11	28.21	28.06	28.09	28.09	2.09%	4,429
Nov 3, 2026	27.47	27.57	27.45	27.51	27.51	0.86%	3,827
Nov 2, 2026	27.68	27.72	27.28	27.28	27.28	0.09%	3,579
Oct 30, 2026	27.50	27.50	27.13	27.25	27.25	-1.79%	4,757
Oct 29, 2026	27.74	27.79	27.72	27.75	27.75	-0.90%	3,029
Oct 28, 2026	28.06	28.06	27.97	28.00	28.00	0.12%	13,711
Oct 27, 2026	27.84	28.00	27.84	27.97	27.97	0.35%	5,737
Oct 26, 2026	27.87	27.96	27.86	27.87	27.87	0.24%	4,502
Oct 23, 2026	27.86	27.93	27.80	27.80	27.80	-0.59%	4,184
Oct 22, 2026	28.18	28.18	27.93	27.97	27.97	-1.66%	2,147
Oct 21, 2026	28.33	28.45	28.33	28.44	28.44	0.40%	3,001
Oct 20, 2026	28.36	28.37	28.30	28.33	28.33	0.16%	2,549
Oct 19, 2026	28.30	28.36	28.27	28.29	28.29	0.55%	5,520
Oct 16, 2026	28.43	28.43	28.04	28.13	28.13	-1.15%	6,850
Oct 15, 2026	28.26	28.51	28.26	28.46	28.46	0.83%	2,116
Oct 14, 2026	28.43	28.43	28.22	28.22	28.22	-1.16%	1,082
Oct 13, 2026	28.49	28.57	28.49	28.55	28.55	0.23%	1,727
Oct 12, 2026	28.46	28.54	28.46	28.49	28.49	0.25%	2,124
Oct 9, 2026	28.33	28.43	28.30	28.42	28.42	0.96%	8,833
Oct 8, 2026	28.34	28.34	28.14	28.15	28.15	-0.67%	33,117
Oct 7, 2026	28.30	28.36	28.24	28.34	28.34	-0.26%	6,693
Oct 6, 2026	28.46	28.55	28.37	28.41	28.41	0.40%	2,500
Oct 5, 2026	28.00	28.30	28.00	28.30	28.30	1.15%	2,220
Oct 2, 2026	28.02	28.05	27.93	27.98	27.98	0.77%	2,579
Oct 1, 2026	27.79	27.80	27.68	27.77	27.77	0.36%	9,016
Sep 30, 2026	27.75	27.88	27.67	27.67	27.67	-0.10%	1,822
Sep 29, 2026	27.75	27.75	27.63	27.69	27.69	0.16%	4,049
Sep 28, 2026	27.74	27.74	27.63	27.65	27.65	-0.36%	2,296
Sep 25, 2026	27.60	27.75	27.60	27.75	27.75	0.54%	1,506
Sep 24, 2026	27.51	27.63	27.51	27.60	27.60	0.33%	6,671
Sep 23, 2026	27.58	27.62	27.51	27.51	27.51	-0.97%	8,017
Sep 22, 2026	27.88	27.92	27.78	27.78	27.78	-0.24%	8,736
Sep 21, 2026	27.61	27.85	27.61	27.85	27.85	1.79%	2,559
Sep 18, 2026	27.36	27.37	27.28	27.36	27.36	0.26%	8,941
Sep 17, 2026	27.25	27.29	27.23	27.29	27.29	0.90%	2,831
Sep 16, 2026	27.23	27.26	27.04	27.04	27.04	-0.44%	3,854
Sep 15, 2026	27.16	27.18	27.13	27.16	27.16	-0.55%	15,386
Sep 14, 2026	27.26	27.33	27.17	27.31	27.31	-0.09%	6,721
Sep 11, 2026	27.34	27.39	27.31	27.34	27.34	0.92%	8,518
Sep 10, 2026	27.12	27.14	27.08	27.09	27.09	-0.64%	3,239
Sep 9, 2026	27.28	27.29	27.24	27.26	27.26	-0.69%	5,375
Sep 8, 2026	27.55	27.55	27.44	27.45	27.45	-1.22%	27,204
Sep 4, 2026	27.90	27.92	27.76	27.79	27.79	-0.25%	9,215