SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	30.66	31.58	30.66	31.41	30.00	3.15%	9,555
Nov 21, 2025	30.49	30.81	29.86	30.45	29.08	0.07%	26,159
Nov 20, 2025	32.14	32.14	30.39	30.43	29.06	-2.72%	10,089
Nov 19, 2025	31.55	31.55	31.04	31.28	29.87	1.40%	9,033
Nov 18, 2025	31.09	31.14	30.71	30.85	29.46	-1.59%	3,180
Nov 17, 2025	31.73	31.73	31.11	31.35	29.94	-1.01%	20,368
Nov 14, 2025	31.00	31.90	31.00	31.67	30.24	0.25%	5,377
Nov 13, 2025	32.11	32.14	31.40	31.59	30.17	-2.59%	10,022
Nov 12, 2025	32.69	32.69	32.25	32.43	30.97	0.24%	8,108
Nov 11, 2025	32.52	32.52	32.16	32.35	30.89	-1.09%	12,416
Nov 10, 2025	32.54	32.71	32.34	32.71	31.24	2.95%	13,742
Nov 7, 2025	31.63	31.77	31.10	31.77	30.34	-0.64%	5,949
Nov 6, 2025	32.23	32.33	31.91	31.97	30.54	-1.77%	4,706
Nov 5, 2025	32.50	32.82	32.50	32.55	31.09	0.26%	4,961
Nov 4, 2025	32.72	32.79	32.47	32.47	31.00	-2.50%	7,330
Nov 3, 2025	33.58	33.58	33.25	33.30	31.80	0.36%	13,799
Oct 31, 2025	33.50	33.56	33.06	33.18	31.69	-0.06%	4,452