SEMGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 2, 2026	29.40	29.40	29.40	29.40	29.40	-1.87%
Jul 1, 2026	29.96	29.96	29.96	29.96	29.96	-1.64%
Jun 30, 2026	30.46	30.46	30.46	30.46	30.46	1.30%
Jun 29, 2026	30.07	30.07	30.07	30.07	30.07	0.64%
Jun 26, 2026	29.88	29.88	29.88	29.88	29.88	-2.96%
Jun 25, 2026	30.79	30.79	30.79	30.79	30.79	1.99%
Jun 24, 2026	30.19	30.19	30.19	30.19	30.19	-0.10%
Jun 23, 2026	30.22	30.22	30.22	30.22	30.22	-4.40%
Jun 22, 2026	31.61	31.61	31.61	31.61	31.61	1.28%
Jun 18, 2026	31.21	31.21	31.21	31.21	31.21	3.24%
Jun 17, 2026	30.23	30.23	30.23	30.23	30.23	0.43%
Jun 16, 2026	30.10	30.10	30.10	30.10	30.10	-0.13%
Jun 15, 2026	30.14	30.14	30.14	30.14	30.14	2.97%
Jun 12, 2026	29.27	29.27	29.27	29.27	29.27	1.21%
Jun 11, 2026	28.92	28.92	28.92	28.92	28.92	4.67%
Jun 10, 2026	27.63	27.63	27.63	27.63	27.63	-2.57%
Jun 9, 2026	28.36	28.36	28.36	28.36	28.36	1.14%
Jun 8, 2026	28.04	28.04	28.04	28.04	28.04	-0.25%
Jun 5, 2026	28.11	28.11	28.11	28.11	28.11	-7.38%
Jun 4, 2026	30.35	30.35	30.35	30.35	30.35	-0.91%
Jun 3, 2026	30.63	30.63	30.63	30.63	30.63	-0.16%
Jun 2, 2026	30.68	30.68	30.68	30.68	30.68	1.42%
Jun 1, 2026	30.25	30.25	30.25	30.25	30.25	2.06%
May 29, 2026	29.64	29.64	29.64	29.64	29.64	-0.37%
May 28, 2026	29.75	29.75	29.75	29.75	29.75	0.40%
May 27, 2026	29.63	29.63	29.63	29.63	29.63	0.51%
May 26, 2026	29.48	29.48	29.48	29.48	29.48	1.76%
May 22, 2026	28.97	28.97	28.97	28.97	28.97	-0.21%
May 21, 2026	29.03	29.03	29.03	29.03	29.03	1.75%
May 20, 2026	28.53	28.53	28.53	28.53	28.53	2.22%
May 19, 2026	27.91	27.91	27.91	27.91	27.91	-1.52%
May 18, 2026	28.34	28.34	28.34	28.34	28.34	-0.07%
May 15, 2026	28.36	28.36	28.36	28.36	28.36	-4.03%
May 14, 2026	29.55	29.55	29.55	29.55	29.55	0.54%
May 13, 2026	29.39	29.39	29.39	29.39	29.39	1.10%
May 12, 2026	29.07	29.07	29.07	29.07	29.07	-1.99%
May 11, 2026	29.66	29.66	29.66	29.66	29.66	0.68%
May 8, 2026	29.46	29.46	29.46	29.46	29.46	0.96%
May 7, 2026	29.18	29.18	29.18	29.18	29.18	-1.12%
May 6, 2026	29.51	29.51	29.51	29.51	29.51	4.61%
May 5, 2026	28.21	28.21	28.21	28.21	28.21	1.58%
May 4, 2026	27.77	27.77	27.77	27.77	27.77	2.28%
May 1, 2026	27.15	27.15	27.15	27.15	27.15	-
Apr 30, 2026	27.15	27.15	27.15	27.15	27.15	0.74%
Apr 29, 2026	26.95	26.95	26.95	26.95	26.95	-0.07%
Apr 28, 2026	26.97	26.97	26.97	26.97	26.97	-0.55%
Apr 27, 2026	27.12	27.12	27.12	27.12	27.12	1.27%
Apr 24, 2026	26.78	26.78	26.78	26.78	26.78	2.25%
Apr 23, 2026	26.19	26.19	26.19	26.19	26.19	-1.50%
Apr 22, 2026	26.59	26.59	26.59	26.59	26.59	1.41%