SEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	13.14	13.20	13.10	13.15	-	0.42%	103,863
Aug 28, 2026	13.32	13.32	13.07	13.09	13.09	-1.72%	115,405
Aug 27, 2026	13.40	13.50	13.39	13.49	13.32	1.88%	181,475
Aug 26, 2026	13.21	13.29	13.18	13.25	13.07	-	175,553
Aug 25, 2026	13.20	13.30	13.16	13.24	13.07	1.30%	113,743
Aug 24, 2026	13.10	13.16	12.97	13.07	12.90	-1.11%	200,041
Aug 21, 2026	13.35	13.35	13.19	13.22	13.05	-0.58%	152,181
Aug 20, 2026	13.43	13.50	13.38	13.48	13.12	0.37%	144,864
Aug 19, 2026	13.80	13.90	13.43	13.43	13.08	-1.62%	125,624
Aug 18, 2026	13.87	13.88	13.58	13.65	13.29	-2.80%	140,200
Aug 17, 2026	14.07	14.09	13.95	14.05	13.67	0.68%	89,151
Aug 14, 2026	13.94	13.97	13.92	13.95	13.58	0.01%	87,082
Aug 13, 2026	14.05	14.17	14.05	14.14	13.58	0.53%	93,241
Aug 12, 2026	14.00	14.08	14.00	14.06	13.51	1.44%	108,255
Aug 11, 2026	13.91	13.93	13.83	13.86	13.32	0.14%	122,869
Aug 10, 2026	13.94	13.95	13.83	13.84	13.30	-0.39%	97,179
Aug 7, 2026	13.92	13.93	13.86	13.90	13.35	0.26%	67,977
Aug 6, 2026	13.97	14.08	13.90	14.05	13.32	0.57%	99,277
Aug 5, 2026	13.95	14.02	13.92	13.97	13.24	0.32%	156,861
Aug 4, 2026	13.94	14.02	13.92	13.93	13.20	0.36%	313,647
Aug 3, 2026	13.82	13.90	13.73	13.88	13.15	0.04%	244,120
Jul 31, 2026	14.03	14.11	13.85	13.87	13.14	-0.41%	207,312
Jul 30, 2026	14.01	14.12	14.00	14.11	13.20	1.51%	220,454
Jul 29, 2026	14.01	14.03	13.88	13.90	13.00	-0.68%	211,774
Jul 28, 2026	14.02	14.10	13.52	14.00	13.09	-1.31%	196,813
Jul 27, 2026	14.28	14.39	14.05	14.18	13.26	-0.63%	204,176
Jul 24, 2026	14.40	14.40	14.21	14.27	13.35	-1.16%	175,868
Jul 23, 2026	14.58	14.70	14.48	14.70	13.50	0.75%	247,476
Jul 22, 2026	14.33	14.60	14.33	14.59	13.40	1.12%	208,418
Jul 21, 2026	14.37	14.47	14.25	14.42	13.26	1.88%	219,950
Jul 20, 2026	14.30	14.40	14.15	14.16	13.01	-0.45%	196,896
Jul 17, 2026	14.16	14.34	14.10	14.22	13.07	-0.54%	210,109
Jul 16, 2026	14.68	14.71	14.54	14.57	13.14	-0.23%	135,761
Jul 15, 2026	14.81	14.81	14.37	14.60	13.17	-1.05%	167,899
Jul 14, 2026	14.85	14.85	14.69	14.76	13.31	0.92%	220,039
Jul 13, 2026	14.78	14.78	14.60	14.62	13.19	-2.04%	178,500
Jul 10, 2026	14.81	14.93	14.81	14.93	13.46	0.60%	177,381
Jul 9, 2026	15.07	15.16	15.07	15.10	13.38	1.35%	120,368
Jul 8, 2026	14.84	14.96	14.77	14.90	13.20	0.07%	178,590
Jul 7, 2026	14.98	15.00	14.83	14.89	13.20	-1.93%	331,189
Jul 6, 2026	15.03	15.26	14.95	15.18	13.46	0.43%	204,266
Jul 2, 2026	15.54	15.56	15.06	15.12	13.40	-2.28%	214,798
Jul 1, 2026	15.77	15.89	15.66	15.76	13.71	-0.90%	180,998
Jun 30, 2026	15.74	15.95	15.74	15.90	13.84	1.49%	152,578
Jun 29, 2026	15.69	15.88	15.44	15.67	13.63	0.42%	213,819
Jun 26, 2026	15.70	15.80	15.59	15.61	13.58	-1.95%	136,975
Jun 25, 2026	16.21	16.27	15.96	16.20	13.85	1.38%	178,318
Jun 24, 2026	15.93	15.98	15.68	15.98	13.66	0.44%	234,149
Jun 23, 2026	15.95	16.05	15.83	15.91	13.60	-1.43%	221,638
Jun 22, 2026	16.13	16.16	16.09	16.14	13.79	0.31%	166,034