SEMGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 25, 2026	29.35	29.35	29.35	29.35	29.35	1.14%
Sep 24, 2026	29.02	29.02	29.02	29.02	29.02	-1.02%
Sep 23, 2026	29.32	29.32	29.32	29.32	29.32	-0.98%
Sep 22, 2026	29.61	29.61	29.61	29.61	29.61	-0.50%
Sep 21, 2026	29.76	29.76	29.76	29.76	29.76	3.01%
Sep 18, 2026	28.89	28.89	28.89	28.89	28.89	0.98%
Sep 17, 2026	28.61	28.61	28.61	28.61	28.61	1.45%
Sep 16, 2026	28.20	28.20	28.20	28.20	28.20	-0.49%
Sep 15, 2026	28.34	28.34	28.34	28.34	28.34	-1.32%
Sep 14, 2026	28.72	28.72	28.72	28.72	28.72	-2.68%
Sep 11, 2026	29.51	29.51	29.51	29.51	29.51	0.58%
Sep 10, 2026	29.34	29.34	29.34	29.34	29.34	-0.91%
Sep 9, 2026	29.61	29.61	29.61	29.61	29.61	0.37%
Sep 8, 2026	29.50	29.50	29.50	29.50	29.50	-
Sep 4, 2026	29.50	29.50	29.50	29.50	29.50	1.41%
Sep 3, 2026	29.09	29.09	29.09	29.09	29.09	0.76%
Sep 2, 2026	28.87	28.87	28.87	28.87	28.87	-0.21%
Sep 1, 2026	28.93	28.93	28.93	28.93	28.93	-0.52%
Aug 31, 2026	29.08	29.08	29.08	29.08	29.08	-0.55%
Aug 28, 2026	29.24	29.24	29.24	29.24	29.24	-1.12%
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%