SJ Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	166.30	177.77	165.65	172.00	172.00	1.37%	23,949,160
Jun 10, 2026	165.00	175.10	164.90	169.68	169.68	0.37%	23,711,392
Jun 9, 2026	169.66	173.48	160.00	169.06	169.06	2.27%	28,809,352
Jun 8, 2026	159.99	169.00	159.99	165.30	165.30	-4.62%	24,305,113
Jun 5, 2026	188.50	188.51	173.00	173.30	173.30	-9.47%	35,605,250
Jun 4, 2026	183.80	195.39	181.05	191.43	191.43	2.45%	28,707,200
Jun 3, 2026	179.00	196.33	179.00	186.85	186.85	3.56%	36,692,714
Jun 2, 2026	183.41	188.27	176.88	180.42	180.42	0.88%	30,994,410
Jun 1, 2026	193.00	197.89	178.82	178.85	178.85	-8.98%	34,191,048
May 29, 2026	214.99	217.69	190.80	196.50	196.50	-8.60%	36,180,860
May 28, 2026	204.96	222.03	197.33	214.99	214.99	1.48%	30,460,638
May 27, 2026	221.86	234.56	211.80	211.86	211.86	-7.48%	39,498,366
May 26, 2026	221.70	235.32	210.02	229.00	229.00	7.04%	49,385,090
May 25, 2026	185.00	215.80	180.92	213.93	213.93	13.82%	48,323,090
May 22, 2026	179.98	189.95	170.10	187.95	187.95	6.31%	40,580,214
May 21, 2026	196.00	196.00	172.80	176.80	176.80	-6.57%	46,067,200
May 20, 2026	180.27	207.47	180.19	189.24	189.24	3.60%	45,074,049
May 19, 2026	180.88	186.66	171.58	182.67	182.67	-2.89%	37,379,214
May 18, 2026	174.00	189.99	173.10	188.10	188.10	2.32%	48,993,763
May 15, 2026	158.04	185.00	150.00	183.84	183.84	18.76%	56,521,330
May 14, 2026	159.89	169.00	150.01	154.80	154.80	-0.42%	46,145,800
May 13, 2026	133.00	160.08	133.00	155.45	155.45	13.22%	45,630,820
May 12, 2026	139.01	144.78	133.38	137.30	137.30	-4.98%	47,304,870
May 11, 2026	134.60	149.50	127.00	144.50	144.50	13.78%	54,239,010
May 8, 2026	115.00	129.20	113.88	127.00	127.00	6.72%	48,913,390
May 7, 2026	106.20	122.90	105.01	119.00	119.00	11.11%	52,821,440
May 6, 2026	108.13	115.40	103.70	107.10	107.10	3.98%	66,539,860
Apr 30, 2026	93.79	107.00	91.00	103.00	103.00	11.35%	59,862,910
Apr 29, 2026	91.07	94.33	86.87	92.50	92.50	-0.54%	40,984,360
Apr 28, 2026	100.00	100.00	91.72	93.00	93.00	-8.01%	55,001,480
Apr 27, 2026	96.50	102.33	96.50	101.10	101.10	7.76%	55,228,890
Apr 24, 2026	90.50	103.00	86.10	93.82	93.82	5.89%	66,841,680
Apr 23, 2026	94.50	102.50	88.60	88.60	88.60	-6.74%	66,385,110
Apr 22, 2026	76.01	96.22	75.02	95.00	95.00	23.94%	94,285,130