SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.88	29.88	29.33	29.40	29.40	-2.39%	4,069
Mar 19, 2026	29.64	30.16	29.39	30.12	30.12	0.37%	14,390
Mar 18, 2026	30.42	30.47	30.00	30.01	30.01	-1.34%	15,858
Mar 17, 2026	30.34	30.45	30.27	30.42	30.42	0.49%	8,761
Mar 16, 2026	30.14	30.30	30.14	30.27	30.27	1.75%	8,525
Mar 13, 2026	30.15	30.38	29.67	29.75	29.75	-1.00%	20,459
Mar 12, 2026	30.44	30.44	29.98	30.05	30.05	-2.15%	12,286
Mar 11, 2026	30.78	30.86	30.54	30.71	30.71	0.72%	19,224
Mar 10, 2026	30.48	30.80	30.48	30.49	30.49	0.23%	9,174
Mar 9, 2026	29.43	30.43	29.43	30.42	30.42	2.60%	26,197
Mar 6, 2026	29.97	30.23	29.65	29.65	29.65	-2.85%	8,714
Mar 5, 2026	30.66	30.69	30.04	30.52	30.52	-0.03%	11,571
Mar 4, 2026	30.24	30.64	30.17	30.53	30.53	1.16%	24,024
Mar 3, 2026	29.74	30.21	29.74	30.18	30.18	-1.50%	13,414
Mar 2, 2026	30.49	30.72	30.42	30.64	30.64	0.29%	6,961
Feb 27, 2026	30.40	30.63	30.40	30.55	30.55	-1.29%	10,845
Feb 26, 2026	31.26	31.29	30.70	30.95	30.95	-2.30%	6,790
Feb 25, 2026	31.48	31.72	31.45	31.68	31.68	1.93%	6,116
Feb 24, 2026	30.85	31.15	30.85	31.08	31.08	0.97%	8,178
Feb 23, 2026	31.14	31.24	30.60	30.78	30.78	-1.03%	8,740
Feb 20, 2026	30.73	31.30	30.73	31.10	31.10	0.98%	3,049
Feb 19, 2026	30.81	30.88	30.61	30.80	30.80	-0.58%	9,497
Feb 18, 2026	30.99	31.18	30.78	30.98	30.98	1.16%	6,708
Feb 17, 2026	30.26	30.72	29.95	30.62	30.62	0.50%	5,781
Feb 13, 2026	30.52	30.73	30.32	30.47	30.47	-0.29%	3,685
Feb 12, 2026	31.41	31.41	30.55	30.56	30.56	-2.15%	9,754
Feb 11, 2026	31.59	31.59	30.87	31.23	31.23	0.64%	33,251
Feb 10, 2026	31.31	31.31	30.99	31.03	31.03	-0.45%	15,080
Feb 9, 2026	30.70	31.31	30.70	31.17	31.17	1.40%	13,729
Feb 6, 2026	29.96	30.74	29.96	30.74	30.74	3.68%	7,551
Feb 5, 2026	29.60	30.02	29.52	29.65	29.65	-0.90%	7,387
Feb 4, 2026	30.53	30.59	29.51	29.92	29.92	-2.92%	12,057
Feb 3, 2026	31.76	31.76	30.49	30.82	30.82	-2.47%	14,934
Feb 2, 2026	31.28	31.82	31.28	31.60	31.60	0.50%	13,815
Jan 30, 2026	31.84	32.09	31.44	31.44	31.44	-1.81%	20,562
Jan 29, 2026	31.60	32.03	31.20	32.02	32.02	-0.56%	14,558
Jan 28, 2026	32.27	32.29	31.99	32.20	32.20	0.56%	18,209
Jan 27, 2026	31.74	32.10	31.74	32.02	32.02	1.72%	17,864
Jan 26, 2026	31.27	31.58	31.27	31.48	31.48	0.80%	17,395
Jan 23, 2026	30.92	31.34	30.90	31.23	31.23	0.48%	11,193
Jan 22, 2026	31.38	31.38	30.98	31.08	31.08	0.48%	9,037
Jan 21, 2026	30.78	31.01	30.54	30.93	30.93	1.01%	7,919
Jan 20, 2026	30.86	31.00	30.61	30.62	30.62	-2.92%	13,858
Jan 16, 2026	31.68	31.68	31.38	31.54	31.54	0.57%	12,312
Jan 15, 2026	31.78	31.78	31.35	31.36	31.36	1.10%	13,966
Jan 14, 2026	31.35	31.35	30.79	31.02	31.02	-1.62%	13,877
Jan 13, 2026	31.71	31.80	31.45	31.53	31.53	-0.66%	14,073
Jan 12, 2026	31.35	31.86	31.35	31.74	31.74	0.51%	15,413
Jan 9, 2026	31.41	31.64	31.33	31.58	31.58	1.64%	24,857
Jan 8, 2026	31.46	31.46	30.86	31.07	31.07	-1.18%	32,209