SEMGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	29.57	29.57	29.57	29.57	29.57	0.54%
Aug 26, 2026	29.41	29.41	29.41	29.41	29.41	0.51%
Aug 25, 2026	29.26	29.26	29.26	29.26	29.26	1.60%
Aug 24, 2026	28.80	28.80	28.80	28.80	28.80	-2.14%
Aug 21, 2026	29.43	29.43	29.43	29.43	29.43	2.05%
Aug 20, 2026	28.84	28.84	28.84	28.84	28.84	1.62%
Aug 19, 2026	28.38	28.38	28.38	28.38	28.38	-0.56%
Aug 18, 2026	28.54	28.54	28.54	28.54	28.54	-2.79%
Aug 17, 2026	29.36	29.36	29.36	29.36	29.36	0.75%
Aug 14, 2026	29.14	29.14	29.14	29.14	29.14	-0.51%
Aug 13, 2026	29.29	29.29	29.29	29.29	29.29	1.14%
Aug 12, 2026	28.96	28.96	28.96	28.96	28.96	2.30%
Aug 11, 2026	28.31	28.31	28.31	28.31	28.31	-0.53%
Aug 10, 2026	28.46	28.46	28.46	28.46	28.46	0.32%
Aug 7, 2026	28.37	28.37	28.37	28.37	28.37	0.25%
Aug 6, 2026	28.30	28.30	28.30	28.30	28.30	-2.18%
Aug 5, 2026	28.93	28.93	28.93	28.93	28.93	1.33%
Aug 4, 2026	28.55	28.55	28.55	28.55	28.55	1.96%
Aug 3, 2026	28.00	28.00	28.00	28.00	28.00	0.36%
Jul 31, 2026	27.90	27.90	27.90	27.90	27.90	4.26%
Jul 30, 2026	26.76	26.76	26.76	26.76	26.76	3.04%
Jul 29, 2026	25.97	25.97	25.97	25.97	25.97	-2.62%
Jul 28, 2026	26.67	26.67	26.67	26.67	26.67	-4.61%
Jul 27, 2026	27.96	27.96	27.96	27.96	27.96	1.30%
Jul 24, 2026	27.60	27.60	27.60	27.60	27.60	-2.65%
Jul 23, 2026	28.35	28.35	28.35	28.35	28.35	-0.94%
Jul 22, 2026	28.62	28.62	28.62	28.62	28.62	-0.21%
Jul 21, 2026	28.68	28.68	28.68	28.68	28.68	3.95%
Jul 20, 2026	27.59	27.59	27.59	27.59	27.59	-0.04%
Jul 17, 2026	27.60	27.60	27.60	27.60	27.60	-2.47%
Jul 16, 2026	28.30	28.30	28.30	28.30	28.30	-2.18%
Jul 15, 2026	28.93	28.93	28.93	28.93	28.93	1.37%
Jul 14, 2026	28.54	28.54	28.54	28.54	28.54	1.21%
Jul 13, 2026	28.20	28.20	28.20	28.20	28.20	-4.79%
Jul 10, 2026	29.62	29.62	29.62	29.62	29.62	1.40%
Jul 9, 2026	29.21	29.21	29.21	29.21	29.21	-0.27%
Jul 8, 2026	29.29	29.29	29.29	29.29	29.29	0.38%
Jul 7, 2026	29.18	29.18	29.18	29.18	29.18	-3.25%
Jul 6, 2026	30.16	30.16	30.16	30.16	30.16	2.59%
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%