Semaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.64	0.66	0.64	0.64	0.64	-3.03%	7,735
Mar 13, 2026	0.66	0.66	0.65	0.66	0.66	-	122,500
Mar 11, 2026	0.66	0.67	0.65	0.66	0.66	-1.49%	15,900
Mar 10, 2026	0.67	0.67	0.67	0.67	0.67	-	4,766
Mar 9, 2026	0.67	0.67	0.67	0.67	0.67	-	50,100
Mar 6, 2026	0.67	0.67	0.67	0.67	0.67	-	1,200
Mar 5, 2026	0.67	0.67	0.67	0.67	0.67	-	118
Mar 4, 2026	0.67	0.67	0.63	0.67	0.67	6.35%	29,700
Mar 3, 2026	0.63	0.67	0.63	0.63	0.63	-4.55%	224,900
Mar 2, 2026	0.66	0.66	0.66	0.66	0.66	-	5,333
Feb 27, 2026	0.66	0.67	0.66	0.66	0.66	-	55,941
Feb 26, 2026	0.66	0.67	0.66	0.66	0.66	-1.49%	170,616
Feb 25, 2026	0.67	0.73	0.67	0.67	0.67	-6.94%	17,000
Feb 24, 2026	0.72	0.72	0.72	0.72	0.72	-	1,800
Feb 23, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	15,000
Feb 20, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	900
Feb 19, 2026	0.73	0.73	0.73	0.73	0.73	-	23
Feb 18, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Feb 16, 2026	0.73	0.73	0.73	0.73	0.73	-	56
Feb 13, 2026	0.73	0.73	0.73	0.73	0.73	-	12,000
Feb 12, 2026	0.73	0.75	0.72	0.73	0.73	5.80%	205,600
Feb 11, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	51,000
Feb 10, 2026	0.70	0.71	0.69	0.70	0.70	2.94%	122,318
Feb 9, 2026	0.68	0.68	0.68	0.68	0.68	-5.56%	1,800
Feb 6, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 5, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 4, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 3, 2026	0.72	0.72	0.72	0.72	0.72	-	72
Feb 2, 2026	0.72	0.72	0.72	0.72	0.72	-	1,000
Jan 30, 2026	0.72	0.72	0.70	0.72	0.72	2.86%	3,035
Jan 29, 2026	0.70	0.70	0.70	0.70	0.70	-	660
Jan 28, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	6,400
Jan 27, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	7,569
Jan 26, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	5,100
Jan 23, 2026	0.66	0.66	0.66	0.66	0.66	-	1,001
Jan 22, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jan 21, 2026	0.66	0.67	0.66	0.66	0.66	-1.49%	138,103
Jan 20, 2026	0.67	0.67	0.67	0.67	0.67	-	182,831
Jan 19, 2026	0.67	0.69	0.67	0.67	0.67	-2.90%	435,669
Jan 16, 2026	0.69	0.69	0.68	0.69	0.69	-8.00%	29,250
Jan 15, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 14, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 13, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 12, 2026	0.75	0.75	0.75	0.75	0.75	-	200
Jan 9, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	114,944
Jan 8, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	13,800
Jan 7, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	22,405
Jan 6, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 5, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	5,000
Dec 31, 2025	0.80	0.80	0.76	0.80	0.80	5.26%	12,300