SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	35.08	35.64	35.08	35.20	35.20	2.93%	11,755
Nov 10, 2026	34.10	34.49	33.72	34.20	34.20	-0.73%	13,612
Nov 9, 2026	33.54	34.45	33.54	34.45	34.45	3.82%	3,424
Nov 6, 2026	33.60	33.61	33.09	33.18	33.18	2.02%	12,333
Nov 5, 2026	34.59	34.59	32.52	32.53	32.53	-8.23%	51,033
Nov 4, 2026	35.60	36.20	35.44	35.44	35.44	-0.47%	10,286
Nov 3, 2026	35.71	35.78	35.51	35.61	35.61	1.37%	5,578
Nov 2, 2026	36.11	36.35	35.13	35.13	35.13	-2.27%	4,647
Oct 30, 2026	36.19	36.25	35.50	35.95	35.94	-4.44%	12,582
Oct 29, 2026	37.69	37.80	37.51	37.62	37.61	-1.62%	2,555
Oct 28, 2026	38.16	38.27	38.02	38.23	38.23	1.19%	6,648
Oct 27, 2026	37.46	37.83	37.31	37.78	37.78	1.77%	6,389
Oct 26, 2026	36.73	37.28	36.73	37.13	37.13	1.55%	6,258
Oct 23, 2026	36.58	36.67	36.56	36.56	36.56	0.36%	1,668
Oct 22, 2026	37.15	37.21	36.29	36.43	36.43	-4.25%	12,541
Oct 21, 2026	37.90	38.17	37.90	38.05	38.05	1.24%	3,244
Oct 20, 2026	37.51	37.93	37.49	37.58	37.58	-0.47%	4,226
Oct 19, 2026	37.97	38.14	37.74	37.76	37.76	1.46%	3,275
Oct 16, 2026	38.17	38.17	37.13	37.22	37.22	-2.83%	11,335
Oct 15, 2026	37.79	38.35	37.62	38.30	38.30	-0.65%	8,822
Oct 14, 2026	39.18	39.35	38.55	38.55	38.55	-2.99%	7,182
Oct 13, 2026	39.44	39.74	39.36	39.74	39.74	-0.41%	5,263
Oct 12, 2026	40.17	40.18	39.88	39.90	39.90	-1.36%	8,418
Oct 9, 2026	40.37	40.46	40.37	40.45	40.45	0.52%	3,642
Oct 8, 2026	40.95	40.99	40.19	40.24	40.24	-2.23%	21,733
Oct 7, 2026	41.00	41.16	41.00	41.16	41.16	-0.39%	8,977
Oct 6, 2026	41.41	41.50	41.32	41.32	41.32	0.17%	3,573
Oct 5, 2026	41.17	41.25	40.99	41.25	41.25	0.97%	5,464
Oct 2, 2026	41.08	41.08	40.82	40.85	40.85	0.99%	4,936
Oct 1, 2026	40.29	40.47	40.00	40.45	40.45	0.86%	8,778
Sep 30, 2026	40.05	40.31	40.05	40.11	40.11	0.44%	5,867
Sep 29, 2026	40.16	40.16	39.88	39.93	39.93	0.65%	3,836
Sep 28, 2026	39.88	39.89	39.30	39.68	39.67	-0.61%	5,888
Sep 25, 2026	39.87	39.98	39.81	39.92	39.92	0.65%	3,637
Sep 24, 2026	39.32	39.66	39.22	39.66	39.66	0.10%	31,854
Sep 23, 2026	39.97	39.97	39.40	39.62	39.62	-0.95%	2,157
Sep 22, 2026	39.85	40.03	39.77	40.00	40.00	0.96%	10,858
Sep 21, 2026	38.85	39.89	38.85	39.62	39.62	2.92%	38,019
Sep 18, 2026	38.19	38.50	38.10	38.50	38.50	1.44%	6,078
Sep 17, 2026	37.94	37.95	37.80	37.95	37.95	2.16%	14,235
Sep 16, 2026	37.46	37.53	36.94	37.15	37.15	0.09%	4,170
Sep 15, 2026	37.41	37.41	37.07	37.12	37.12	-0.55%	4,052
Sep 14, 2026	37.09	37.49	37.09	37.33	37.32	-2.24%	6,889
Sep 11, 2026	38.46	38.46	38.18	38.18	38.18	0.74%	5,723
Sep 10, 2026	38.04	38.13	37.84	37.90	37.90	-1.61%	2,387
Sep 9, 2026	38.58	38.68	38.47	38.52	38.52	-0.26%	6,688
Sep 8, 2026	38.81	38.81	38.58	38.62	38.62	0.23%	5,039
Sep 4, 2026	38.34	38.55	38.32	38.53	38.53	1.30%	6,316
Sep 3, 2026	37.67	38.03	37.49	38.03	38.03	0.87%	2,868
Sep 2, 2026	37.58	37.73	37.56	37.71	37.71	0.51%	5,025