ELI:SEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	21.55	22.40	21.55	22.30	-	1.13%	10,383
Mar 10, 2026	21.85	22.35	21.75	22.05	22.05	2.32%	23,311
Mar 9, 2026	21.55	21.85	21.35	21.55	21.55	-2.49%	38,687
Mar 6, 2026	21.80	22.10	21.80	22.10	22.10	1.14%	15,702
Mar 5, 2026	22.20	22.55	21.85	21.85	21.85	-0.91%	32,964
Mar 4, 2026	22.05	22.25	21.55	22.05	22.05	-	65,243
Mar 3, 2026	22.85	22.95	22.00	22.05	22.05	-4.13%	75,922
Mar 2, 2026	23.05	23.30	22.60	23.00	23.00	-3.16%	55,656
Feb 27, 2026	24.25	24.25	23.75	23.75	23.75	-2.06%	29,220
Feb 26, 2026	24.00	24.25	23.70	24.25	24.25	0.62%	25,987
Feb 25, 2026	24.20	24.40	23.85	24.10	24.10	-0.82%	23,760
Feb 24, 2026	24.40	24.70	24.00	24.30	24.30	-0.41%	28,372
Feb 23, 2026	24.40	24.60	24.20	24.40	24.40	0.41%	33,242
Feb 20, 2026	23.30	24.30	22.95	24.30	24.30	3.85%	30,656
Feb 19, 2026	23.60	23.75	23.30	23.40	23.40	-1.89%	21,619
Feb 18, 2026	23.40	23.95	23.30	23.85	23.85	1.06%	32,185
Feb 17, 2026	24.00	24.00	23.40	23.60	23.60	-0.21%	20,228
Feb 16, 2026	23.45	24.10	23.30	23.65	23.65	0.85%	27,617
Feb 13, 2026	23.30	23.60	23.20	23.45	23.45	-	21,947
Feb 12, 2026	23.00	23.50	22.85	23.45	23.45	1.96%	21,943
Feb 11, 2026	22.80	23.05	22.80	23.00	23.00	1.10%	32,974
Feb 10, 2026	22.80	22.80	22.55	22.75	22.75	0.22%	7,888
Feb 9, 2026	22.40	22.70	22.25	22.70	22.70	1.57%	18,448
Feb 6, 2026	22.20	22.40	22.10	22.35	22.35	-	17,643
Feb 5, 2026	22.55	22.55	22.15	22.35	22.35	-0.67%	28,748
Feb 4, 2026	22.55	22.80	22.40	22.50	22.50	-0.44%	10,516
Feb 3, 2026	22.25	22.60	22.25	22.60	22.60	1.57%	9,981
Feb 2, 2026	22.40	22.45	22.15	22.25	22.25	-0.67%	17,165
Jan 30, 2026	22.30	22.65	22.15	22.40	22.40	1.13%	24,314
Jan 29, 2026	22.30	22.45	22.00	22.15	22.15	-0.45%	40,297
Jan 28, 2026	21.85	22.30	21.65	22.25	22.25	1.83%	30,751
Jan 27, 2026	21.90	21.95	21.75	21.85	21.85	-	15,477
Jan 26, 2026	21.90	21.95	21.70	21.85	21.85	-	10,734
Jan 23, 2026	22.15	22.15	21.80	21.85	21.85	-0.46%	7,766
Jan 22, 2026	21.55	22.00	21.55	21.95	21.95	2.09%	28,313
Jan 21, 2026	21.40	21.50	21.20	21.50	21.50	0.47%	47,385
Jan 20, 2026	21.65	21.75	21.30	21.40	21.40	-1.61%	59,889
Jan 19, 2026	22.00	22.00	21.55	21.75	21.75	-1.14%	15,311
Jan 16, 2026	21.85	22.15	21.85	22.00	22.00	-0.23%	16,091
Jan 15, 2026	21.90	22.10	21.55	22.05	22.05	1.15%	21,965
Jan 14, 2026	22.20	22.25	21.70	21.80	21.80	-1.80%	32,299
Jan 13, 2026	21.90	22.20	21.65	22.20	22.20	1.37%	35,220
Jan 12, 2026	21.45	21.90	21.45	21.90	21.90	1.62%	42,224
Jan 9, 2026	21.30	21.55	21.30	21.55	21.55	1.17%	29,426
Jan 8, 2026	21.20	21.40	21.05	21.30	21.30	0.71%	22,907
Jan 7, 2026	21.55	21.55	21.10	21.15	21.15	-0.94%	14,490
Jan 6, 2026	21.60	21.85	21.35	21.35	21.35	-1.16%	29,452
Jan 5, 2026	21.55	21.70	21.35	21.60	21.60	0.23%	12,220
Jan 2, 2026	21.00	21.70	20.80	21.55	21.55	3.11%	25,733
Dec 31, 2025	21.35	21.35	20.90	20.90	20.90	-2.34%	29,724