SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	38.24	38.84	38.20	38.84	-	4.10%	6,934
Aug 3, 2026	36.47	37.37	36.47	37.31	37.31	0.82%	4,523
Jul 31, 2026	37.32	37.32	36.18	37.01	37.01	1.20%	40,872
Jul 30, 2026	36.08	36.57	35.87	36.57	36.57	6.18%	7,877
Jul 29, 2026	35.19	35.31	34.44	34.44	34.44	-3.13%	12,840
Jul 28, 2026	35.53	35.64	35.13	35.55	35.55	-1.92%	8,005
Jul 27, 2026	37.10	37.10	35.85	36.25	36.25	-1.39%	5,486
Jul 24, 2026	37.36	37.36	36.64	36.76	36.76	-1.93%	5,291
Jul 23, 2026	37.57	37.84	37.28	37.48	37.48	-1.35%	6,281
Jul 22, 2026	37.43	38.13	37.43	37.99	37.99	-0.15%	5,267
Jul 21, 2026	37.49	38.07	37.45	38.05	38.05	3.26%	10,587
Jul 20, 2026	37.55	37.55	36.85	36.85	36.85	0.19%	6,431
Jul 17, 2026	36.35	37.24	36.35	36.78	36.78	-1.76%	6,065
Jul 16, 2026	37.91	37.97	37.35	37.44	37.44	-2.88%	6,992
Jul 15, 2026	38.66	38.66	38.15	38.55	38.55	-0.65%	2,087
Jul 14, 2026	38.79	38.89	38.79	38.80	38.80	1.99%	4,632
Jul 13, 2026	38.41	38.41	37.97	38.05	38.05	-2.67%	7,766
Jul 10, 2026	38.71	39.12	38.68	39.09	39.09	0.36%	3,127
Jul 9, 2026	38.95	39.16	38.73	38.95	38.95	2.22%	10,547
Jul 8, 2026	37.37	38.11	37.37	38.11	38.11	1.60%	12,487
Jul 7, 2026	37.63	37.68	37.13	37.51	37.51	-2.64%	12,454
Jul 6, 2026	38.71	38.90	38.33	38.52	38.52	1.57%	10,488
Jul 2, 2026	39.01	39.25	37.68	37.93	37.93	-3.37%	21,512
Jul 1, 2026	39.56	39.70	39.11	39.25	39.25	-3.27%	8,106
Jun 30, 2026	39.71	40.58	39.71	40.58	40.58	2.65%	5,615
Jun 29, 2026	38.83	39.59	38.54	39.53	39.53	2.97%	9,836
Jun 26, 2026	38.52	38.83	38.15	38.39	38.39	-2.34%	30,692
Jun 25, 2026	39.68	39.68	38.53	39.31	39.31	2.14%	5,488
Jun 24, 2026	38.66	38.93	38.24	38.49	38.49	-0.55%	10,413
Jun 23, 2026	38.85	39.33	38.54	38.70	38.70	-4.96%	9,266
Jun 22, 2026	41.03	41.03	40.48	40.72	40.72	0.34%	5,620
Jun 18, 2026	40.40	40.67	40.20	40.58	40.58	3.47%	22,952
Jun 17, 2026	39.79	40.03	39.20	39.22	39.22	0.23%	8,033
Jun 16, 2026	40.04	40.04	39.13	39.13	39.13	-2.54%	5,131
Jun 15, 2026	39.69	40.15	39.69	40.15	40.15	4.16%	6,198
Jun 12, 2026	38.30	38.75	38.14	38.55	38.55	0.31%	5,020
Jun 11, 2026	37.50	38.43	37.22	38.43	38.43	4.48%	7,298
Jun 10, 2026	37.30	37.78	36.78	36.78	36.78	-2.96%	5,857
Jun 9, 2026	38.74	38.98	36.65	37.90	37.90	-0.65%	5,643
Jun 8, 2026	38.25	38.41	38.05	38.15	38.15	2.16%	8,257
Jun 5, 2026	38.98	38.98	37.32	37.34	37.34	-6.65%	16,534
Jun 4, 2026	39.29	40.06	39.01	40.00	40.00	-1.16%	9,238
Jun 3, 2026	40.89	40.92	40.29	40.47	40.47	-0.46%	7,250
Jun 2, 2026	40.41	40.68	40.26	40.66	40.66	1.77%	16,686
Jun 1, 2026	39.40	40.00	39.40	39.95	39.95	2.12%	8,976
May 29, 2026	39.14	39.37	38.98	39.12	39.12	0.95%	9,357
May 28, 2026	38.43	38.83	38.31	38.75	38.75	0.72%	6,065
May 27, 2026	39.01	39.01	38.26	38.47	38.47	-0.20%	11,447
May 26, 2026	38.16	38.65	38.16	38.55	38.55	2.63%	17,056
May 22, 2026	37.76	37.79	37.56	37.56	37.56	0.24%	7,075