SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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