SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	38.05	38.05	38.05	38.30	38.30	-0.65%	8,823
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
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