SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	6,061
May 27, 2026	39.01	39.01	38.26	38.47	38.47	-0.20%	11,204
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%	7,071
May 21, 2026	37.14	37.59	37.14	37.47	37.47	0.49%	12,962
May 20, 2026	36.72	37.32	36.72	37.29	37.29	2.62%	171,993
May 19, 2026	36.37	36.84	36.10	36.34	36.34	-1.09%	154,926
May 18, 2026	37.53	37.53	36.46	36.74	36.74	-1.63%	8,747
May 15, 2026	37.29	37.70	37.20	37.35	37.35	-2.17%	11,466
May 14, 2026	37.68	38.26	37.62	38.18	38.18	1.63%	7,475
May 13, 2026	37.45	37.72	37.02	37.56	37.56	1.47%	4,719
May 12, 2026	37.01	37.25	36.31	37.02	37.02	-1.17%	11,626
May 11, 2026	37.21	37.63	37.21	37.46	37.46	0.69%	13,878
May 8, 2026	36.61	37.20	36.61	37.20	37.20	2.54%	7,923
May 7, 2026	36.62	36.76	36.19	36.28	36.28	-0.63%	9,422
May 6, 2026	36.18	36.51	36.00	36.51	36.51	2.90%	9,963
May 5, 2026	35.51	35.64	35.37	35.48	35.48	1.65%	4,239
May 4, 2026	34.99	35.15	34.68	34.91	34.90	0.15%	5,727
May 1, 2026	34.87	34.92	34.83	34.85	34.85	0.71%	5,595
Apr 30, 2026	35.03	35.03	34.04	34.61	34.61	0.36%	4,672
Apr 29, 2026	34.50	34.62	34.27	34.48	34.48	0.39%	4,640
Apr 28, 2026	34.19	34.39	34.01	34.35	34.35	-1.80%	6,318
Apr 27, 2026	34.97	34.98	34.66	34.98	34.98	0.21%	5,708
Apr 24, 2026	34.58	35.01	34.40	34.91	34.91	2.58%	39,676
Apr 23, 2026	34.34	34.38	33.98	34.03	34.03	-1.19%	4,541
Apr 22, 2026	33.90	34.44	33.90	34.44	34.44	2.32%	4,028
Apr 21, 2026	33.91	33.91	33.55	33.66	33.66	-0.33%	4,274
Apr 20, 2026	33.78	33.78	33.58	33.77	33.77	-0.18%	12,159
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%	3,765
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%	4,969
Apr 7, 2026	29.52	29.81	29.13	29.81	29.81	0.87%	3,486
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	1.64%	36,003
Mar 31, 2026	28.26	28.87	28.21	28.87	28.87	4.77%	6,052
Mar 30, 2026	28.37	28.37	27.41	27.56	27.56	-2.08%	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%	14,395