SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	33.70	33.77	33.57	33.71	33.71	1.12%	82,480
Oct 28, 2025	33.00	33.34	32.90	33.34	33.34	1.27%	2,856
Oct 27, 2025	32.77	32.92	32.65	32.92	32.92	1.92%	4,077
Oct 24, 2025	32.34	32.34	32.28	32.30	32.30	1.52%	1,220
Oct 23, 2025	31.66	31.86	31.66	31.82	31.82	1.23%	1,614
Oct 22, 2025	31.75	31.76	31.29	31.43	31.43	-0.82%	3,520
Oct 21, 2025	31.81	31.81	31.69	31.69	31.69	-0.54%	3,079
Oct 20, 2025	31.69	31.95	31.69	31.86	31.86	1.18%	4,670
Oct 17, 2025	31.31	31.57	31.26	31.49	31.49	0.20%	2,558
Oct 16, 2025	31.67	31.72	31.24	31.43	31.43	0.13%	3,238
Oct 15, 2025	31.72	31.72	31.39	31.39	31.39	0.74%	1,028
Oct 14, 2025	31.22	31.48	31.16	31.16	31.16	-1.74%	1,955
Oct 13, 2025	31.59	31.71	31.39	31.71	31.71	3.09%	5,238
Oct 10, 2025	32.17	32.21	30.76	30.76	30.76	-4.12%	9,340
Oct 9, 2025	32.22	32.22	31.99	32.08	32.08	0.02%	8,452
Oct 8, 2025	31.77	32.07	31.77	32.07	32.07	1.64%	6,791
Oct 7, 2025	32.08	32.08	31.56	31.56	31.56	-0.99%	11,360
Oct 6, 2025	31.88	31.97	31.83	31.87	31.87	0.35%	2,665
Oct 3, 2025	31.82	31.82	31.73	31.76	31.76	-0.01%	5,108
Oct 2, 2025	31.94	31.94	31.70	31.76	31.76	0.60%	4,271
Oct 1, 2025	32.07	32.07	31.21	31.57	31.57	0.99%	3,059
Sep 30, 2025	31.09	31.27	31.05	31.27	31.27	0.73%	6,444
Sep 29, 2025	31.09	31.21	31.04	31.04	31.04	0.61%	1,952
Sep 26, 2025	30.96	30.96	30.65	30.85	30.85	0.04%	3,065
Sep 25, 2025	30.68	30.84	30.68	30.84	30.84	-0.52%	2,283
Sep 24, 2025	31.30	31.30	30.86	31.00	31.00	-0.64%	2,305
Sep 23, 2025	31.57	31.57	31.09	31.20	31.20	-1.08%	9,100
Sep 22, 2025	31.16	31.59	31.16	31.54	31.54	1.38%	2,444
Sep 19, 2025	30.91	31.11	30.91	31.11	31.11	0.85%	3,623
Sep 18, 2025	30.83	30.98	30.83	30.85	30.85	1.67%	4,245
Sep 17, 2025	30.38	30.39	30.25	30.35	30.35	-0.79%	3,469
Sep 16, 2025	30.65	30.65	30.57	30.59	30.59	-0.13%	3,146
Sep 15, 2025	30.32	30.64	30.32	30.63	30.63	0.91%	7,203
Sep 12, 2025	30.30	30.38	30.30	30.35	30.35	0.17%	6,561
Sep 11, 2025	30.45	30.45	30.29	30.30	30.30	0.50%	2,462
Sep 10, 2025	30.24	30.34	30.01	30.15	30.15	1.00%	20,781
Sep 9, 2025	29.81	29.85	29.70	29.85	29.85	0.29%	2,447
Sep 8, 2025	29.11	29.96	29.11	29.76	29.76	1.15%	1,900
Sep 5, 2025	29.35	29.42	29.35	29.42	29.42	0.44%	2,490
Sep 4, 2025	29.07	29.30	29.06	29.30	29.30	1.13%	1,832
Sep 3, 2025	28.93	29.04	28.86	28.97	28.97	2.36%	8,181
Sep 2, 2025	27.00	28.69	26.99	28.30	28.30	-2.51%	46,601
Aug 29, 2025	29.00	29.07	28.96	29.03	29.03	-1.95%	6,184
Aug 28, 2025	29.46	29.68	28.96	29.61	29.61	0.61%	8,777
Aug 27, 2025	29.28	29.45	29.28	29.43	29.43	0.37%	5,783
Aug 26, 2025	29.22	29.32	29.22	29.32	29.32	0.38%	1,259
Aug 25, 2025	29.13	29.31	29.13	29.21	29.21	0.33%	5,370
Aug 22, 2025	28.64	29.23	28.64	29.11	29.11	1.57%	13,710
Aug 21, 2025	28.73	28.79	28.66	28.66	28.66	-0.57%	1,901
Aug 20, 2025	29.04	29.04	28.41	28.83	28.83	-0.61%	4,406