SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	37.52	37.78	37.41	37.52	37.52	-1.58%	12,181
Aug 31, 2026	38.15	38.15	37.96	38.12	38.12	-	12,670
Aug 28, 2026	38.63	38.64	38.12	38.12	38.12	-1.45%	8,919
Aug 27, 2026	38.45	38.68	38.27	38.68	38.68	2.41%	3,614
Aug 26, 2026	37.80	37.84	37.64	37.77	37.77	0.02%	8,829
Aug 25, 2026	37.81	37.81	37.59	37.76	37.76	1.14%	12,704
Aug 24, 2026	37.28	37.46	37.18	37.34	37.34	-1.47%	5,631
Aug 21, 2026	38.21	38.21	37.71	37.89	37.89	0.01%	10,630
Aug 20, 2026	37.99	38.08	37.77	37.89	37.89	0.16%	7,620
Aug 19, 2026	38.46	38.46	37.78	37.83	37.83	-1.30%	24,021
Aug 18, 2026	38.58	38.58	38.12	38.33	38.33	-2.95%	10,137
Aug 17, 2026	39.51	39.65	39.41	39.49	39.49	0.69%	5,304
Aug 14, 2026	39.43	39.43	39.03	39.22	39.22	-0.48%	15,243
Aug 13, 2026	39.55	39.62	39.41	39.41	39.41	1.15%	3,885
Aug 12, 2026	39.17	39.17	38.96	38.96	38.96	1.23%	5,760
Aug 11, 2026	38.85	38.85	38.32	38.49	38.49	-0.13%	11,155
Aug 10, 2026	38.80	38.92	38.54	38.54	38.54	-0.77%	6,013
Aug 7, 2026	38.99	38.99	38.65	38.83	38.83	0.78%	6,700
Aug 6, 2026	38.22	38.88	38.22	38.53	38.53	-0.10%	3,655
Aug 5, 2026	39.00	39.17	38.57	38.57	38.57	-0.44%	10,165
Aug 4, 2026	38.24	38.84	38.20	38.74	38.74	3.83%	8,314
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