SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	31.47	31.65	31.41	31.44	31.44	-	17,979
Jan 6, 2026	31.30	31.49	31.30	31.44	31.44	1.22%	10,361
Jan 5, 2026	31.33	31.33	31.05	31.06	31.06	0.59%	17,426
Jan 2, 2026	31.03	31.24	30.77	30.88	30.88	0.80%	9,485
Dec 31, 2025	30.92	30.92	30.61	30.63	30.63	-0.66%	28,726
Dec 30, 2025	30.85	30.95	30.84	30.84	30.84	-0.18%	12,374
Dec 29, 2025	30.80	30.90	30.79	30.89	30.89	-0.47%	2,720
Dec 26, 2025	31.08	31.15	31.02	31.04	31.04	0.35%	6,049
Dec 24, 2025	30.91	30.99	30.87	30.93	30.93	0.25%	12,027
Dec 23, 2025	30.58	30.89	30.54	30.85	30.85	1.01%	6,149
Dec 22, 2025	30.63	30.63	30.48	30.55	30.54	0.72%	10,786
Dec 19, 2025	30.02	30.37	30.02	30.33	30.33	1.92%	14,561
Dec 18, 2025	29.84	29.90	29.63	29.76	29.76	-2.52%	10,389
Dec 17, 2025	31.46	31.46	30.53	30.53	29.15	-2.72%	17,358
Dec 16, 2025	31.22	31.41	31.14	31.38	29.97	0.31%	9,146
Dec 15, 2025	31.79	31.79	31.28	31.28	29.88	-0.99%	4,370
Dec 12, 2025	32.39	32.42	31.54	31.60	30.17	-3.34%	6,112
Dec 11, 2025	32.62	32.77	32.15	32.69	31.22	-0.77%	8,922
Dec 10, 2025	32.77	32.99	32.55	32.94	31.46	0.27%	4,011
Dec 9, 2025	32.73	32.85	32.55	32.85	31.37	0.48%	12,020
Dec 8, 2025	32.67	32.75	32.61	32.69	31.22	0.47%	8,240
Dec 5, 2025	32.58	32.66	32.39	32.54	31.08	0.53%	7,569
Dec 4, 2025	32.39	32.43	32.19	32.37	30.91	0.12%	11,106
Dec 3, 2025	32.01	32.41	31.98	32.33	30.88	0.05%	8,347
Dec 2, 2025	32.22	32.50	32.22	32.31	30.86	0.84%	10,157
Dec 1, 2025	31.81	32.21	31.81	32.05	30.60	-0.39%	10,789
Nov 28, 2025	32.07	32.18	32.00	32.17	30.72	0.52%	10,376
Nov 26, 2025	31.93	32.10	31.75	32.00	30.56	1.24%	6,215
Nov 25, 2025	31.03	31.61	31.03	31.61	30.19	0.64%	8,717