SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	33.91	33.91	33.84	33.84	-	0.21%	731
Apr 20, 2026	33.78	33.78	33.58	33.77	33.77	-0.18%	12,154
Apr 17, 2026	33.79	33.86	33.63	33.83	33.83	1.50%	4,021
Apr 16, 2026	33.37	33.41	33.11	33.33	33.33	-0.06%	4,058
Apr 15, 2026	33.00	33.35	32.95	33.35	33.35	1.36%	21,598
Apr 14, 2026	32.61	32.94	32.61	32.90	32.90	1.97%	3,746
Apr 13, 2026	31.64	32.29	31.64	32.27	32.27	1.92%	7,079
Apr 10, 2026	31.76	32.06	31.66	31.66	31.66	0.44%	34,777
Apr 9, 2026	31.16	31.52	31.05	31.52	31.52	1.22%	6,020
Apr 8, 2026	31.34	31.34	31.05	31.14	31.14	4.45%	4,967
Apr 7, 2026	29.52	29.81	29.13	29.81	29.81	0.87%	3,479
Apr 6, 2026	29.47	29.56	29.47	29.56	29.56	0.51%	2,884
Apr 2, 2026	28.67	29.47	28.67	29.41	29.41	0.21%	15,576
Apr 1, 2026	29.34	29.63	29.30	29.35	29.35	1.63%	36,003
Mar 31, 2026	28.26	28.87	28.21	28.87	28.87	4.77%	6,032
Mar 30, 2026	28.37	28.37	27.41	27.56	27.56	-2.09%	41,312
Mar 27, 2026	28.50	28.59	28.11	28.15	28.15	-1.79%	11,094
Mar 26, 2026	29.28	29.28	28.66	28.66	28.66	-3.77%	17,746
Mar 25, 2026	29.86	29.92	29.72	29.78	29.78	0.34%	3,694
Mar 24, 2026	29.80	29.90	29.62	29.68	29.68	-0.86%	4,730
Mar 23, 2026	29.83	30.40	29.80	29.94	29.94	1.84%	19,221
Mar 20, 2026	29.88	29.88	29.33	29.40	29.40	-2.39%	4,069
Mar 19, 2026	29.64	30.16	29.39	30.12	30.12	0.37%	14,390
Mar 18, 2026	30.42	30.47	30.00	30.01	30.01	-1.34%	15,858
Mar 17, 2026	30.34	30.45	30.27	30.42	30.42	0.49%	8,761
Mar 16, 2026	30.14	30.30	30.14	30.27	30.27	1.75%	8,525
Mar 13, 2026	30.15	30.38	29.67	29.75	29.75	-1.00%	20,459
Mar 12, 2026	30.44	30.44	29.98	30.05	30.05	-2.15%	12,286
Mar 11, 2026	30.78	30.86	30.54	30.71	30.71	0.72%	19,224
Mar 10, 2026	30.48	30.80	30.48	30.49	30.49	0.23%	9,174
Mar 9, 2026	29.43	30.43	29.43	30.42	30.42	2.60%	26,197
Mar 6, 2026	29.97	30.23	29.65	29.65	29.65	-2.85%	8,714
Mar 5, 2026	30.66	30.69	30.04	30.52	30.52	-0.03%	11,571
Mar 4, 2026	30.24	30.64	30.17	30.53	30.53	1.16%	24,024
Mar 3, 2026	29.74	30.21	29.74	30.18	30.18	-1.50%	13,414
Mar 2, 2026	30.49	30.72	30.42	30.64	30.64	0.29%	6,961
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