ELI:SEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.20	19.34	18.94	19.10	19.10	-0.52%	21,010
Oct 22, 2026	19.42	19.52	19.20	19.20	19.20	-1.64%	18,682
Oct 21, 2026	19.90	19.90	19.36	19.52	19.52	-0.51%	15,359
Oct 20, 2026	19.86	19.86	19.60	19.62	19.62	-1.41%	10,186
Oct 19, 2026	19.40	19.90	19.36	19.90	19.90	2.16%	27,304
Oct 16, 2026	19.40	19.72	19.36	19.48	19.48	0.72%	26,428
Oct 15, 2026	20.15	20.15	19.16	19.34	19.34	-0.72%	31,950
Oct 14, 2026	19.40	19.82	19.40	19.48	19.48	0.41%	15,363
Oct 13, 2026	19.08	19.48	19.08	19.40	19.40	1.68%	11,971
Oct 12, 2026	19.14	19.28	18.80	19.08	19.08	-0.31%	13,514
Oct 9, 2026	19.14	19.40	19.02	19.14	19.14	-0.52%	12,725
Oct 8, 2026	18.92	19.34	18.74	19.24	19.24	1.80%	30,152
Oct 7, 2026	19.20	19.20	18.88	18.90	18.90	-1.97%	24,998
Oct 6, 2026	19.30	19.34	19.10	19.28	19.28	1.26%	14,685
Oct 5, 2026	19.28	19.44	18.82	19.04	19.04	-2.06%	45,771
Oct 2, 2026	19.84	19.96	19.28	19.44	19.44	-2.31%	30,611
Oct 1, 2026	20.35	20.50	19.90	19.90	19.90	-2.21%	32,346
Sep 30, 2026	20.45	20.65	20.25	20.35	20.35	-0.25%	21,729
Sep 29, 2026	20.65	20.65	20.40	20.40	20.40	-0.97%	16,662
Sep 28, 2026	20.75	20.80	20.50	20.60	20.60	-0.72%	18,337
Sep 25, 2026	20.95	20.95	20.40	20.75	20.75	-0.24%	46,506
Sep 24, 2026	20.70	21.10	20.70	20.80	20.80	0.24%	22,242
Sep 23, 2026	20.95	20.95	20.65	20.75	20.75	-0.72%	8,958
Sep 22, 2026	21.00	21.10	20.80	20.90	20.90	-0.48%	14,059
Sep 21, 2026	20.85	21.05	20.65	21.00	21.00	0.96%	20,268
Sep 18, 2026	20.85	20.90	20.65	20.80	20.80	-0.48%	17,258
Sep 17, 2026	20.70	20.90	20.70	20.90	20.90	0.97%	17,261
Sep 16, 2026	20.65	20.70	20.50	20.70	20.70	0.49%	4,842
Sep 15, 2026	20.70	20.70	20.35	20.60	20.60	1.23%	13,170
Sep 14, 2026	20.65	20.65	20.25	20.35	20.35	-1.21%	22,541
Sep 11, 2026	20.75	20.75	20.60	20.60	20.60	-0.24%	7,614
Sep 10, 2026	20.60	20.70	20.60	20.65	20.65	-0.24%	7,109
Sep 9, 2026	20.70	20.95	20.60	20.70	20.70	-0.24%	19,363
Sep 8, 2026	20.75	20.90	20.65	20.75	20.75	0.73%	11,449
Sep 7, 2026	20.90	20.90	20.60	20.60	20.60	-1.20%	12,153
Sep 4, 2026	20.85	20.90	20.60	20.85	20.85	0.48%	18,085
Sep 3, 2026	20.90	20.90	20.60	20.75	20.75	-	28,719
Sep 2, 2026	20.85	20.90	20.55	20.75	20.75	-	70,428
Sep 1, 2026	21.25	21.25	20.60	20.75	20.75	-2.12%	144,538
Aug 31, 2026	20.80	21.20	20.55	21.20	21.20	2.42%	107,438
Aug 28, 2026	20.70	20.95	20.65	20.70	20.70	-	24,962
Aug 27, 2026	20.60	20.70	20.50	20.70	20.70	0.24%	6,412
Aug 26, 2026	20.90	20.95	20.60	20.65	20.65	-0.48%	14,098
Aug 25, 2026	20.75	20.90	20.65	20.75	20.75	-	13,197
Aug 24, 2026	20.90	21.00	20.65	20.75	20.75	0.24%	12,670
Aug 21, 2026	20.35	20.70	20.30	20.70	20.70	1.97%	25,264
Aug 20, 2026	20.10	20.30	20.00	20.30	20.30	0.50%	28,693
Aug 19, 2026	20.35	20.35	20.05	20.20	20.20	-	17,631
Aug 18, 2026	20.05	20.30	20.05	20.20	20.20	-	24,193
Aug 17, 2026	20.40	20.40	20.15	20.20	20.20	-0.49%	16,825