SJ Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	136.50	141.89	127.35	128.50	-	-9.93%	15,026,273
Jul 27, 2026	139.85	144.49	133.80	142.66	142.66	1.26%	12,006,905
Jul 24, 2026	139.01	145.99	136.84	140.89	140.89	-0.06%	13,953,530
Jul 23, 2026	148.70	149.98	139.00	140.97	140.97	-3.75%	15,870,121
Jul 22, 2026	142.61	156.00	141.01	146.46	146.46	0.94%	26,442,919
Jul 21, 2026	134.44	146.21	119.00	145.10	145.10	11.29%	29,708,729
Jul 20, 2026	152.13	153.59	125.46	130.38	130.38	-10.36%	27,293,824
Jul 17, 2026	165.96	168.00	144.60	145.45	145.45	-12.46%	24,440,359
Jul 16, 2026	160.00	174.42	160.00	166.15	166.15	-2.26%	17,564,444
Jul 15, 2026	193.23	194.48	170.00	170.00	170.00	-9.56%	22,966,253
Jul 14, 2026	186.81	193.90	174.10	187.98	187.98	-0.28%	26,150,124
Jul 13, 2026	185.00	199.80	184.00	188.50	188.50	-1.80%	25,263,600
Jul 10, 2026	215.00	219.00	191.95	191.96	191.96	-9.00%	37,989,890
Jul 9, 2026	191.94	212.00	186.88	210.94	210.94	12.01%	35,922,717
Jul 8, 2026	197.99	203.00	180.80	188.32	188.32	-4.69%	24,308,649
Jul 7, 2026	183.08	203.20	179.26	197.59	197.59	5.18%	28,588,915
Jul 6, 2026	183.50	198.00	182.00	187.85	187.85	8.79%	29,490,271
Jul 3, 2026	177.80	182.50	169.10	172.67	172.67	-4.00%	16,667,874
Jul 2, 2026	178.40	195.00	171.00	179.87	179.87	-3.94%	20,114,117
Jul 1, 2026	192.00	202.00	185.11	187.25	187.25	-3.28%	22,625,314
Jun 30, 2026	192.00	198.01	185.00	193.61	193.61	0.51%	21,499,020
Jun 29, 2026	192.22	198.86	179.00	192.63	192.63	1.25%	22,584,612
Jun 26, 2026	205.60	205.60	190.00	190.25	190.25	-9.62%	29,821,515
Jun 25, 2026	213.99	222.22	205.88	210.50	210.50	-1.63%	31,034,886
Jun 24, 2026	197.00	216.99	194.30	213.98	213.98	6.67%	30,854,471
Jun 23, 2026	198.63	208.00	192.88	200.60	200.60	-2.64%	25,742,080
Jun 22, 2026	191.00	213.35	188.10	206.04	206.04	11.01%	32,530,001
Jun 18, 2026	180.00	189.97	179.26	185.60	185.60	2.05%	29,436,100
Jun 17, 2026	166.90	185.00	166.90	181.87	181.87	5.79%	29,858,729
Jun 16, 2026	169.59	176.18	166.00	171.91	171.91	2.33%	26,853,530
Jun 15, 2026	160.00	168.48	157.00	168.00	168.00	7.56%	23,647,303
Jun 12, 2026	178.88	179.69	155.00	156.19	156.19	-9.19%	30,492,490
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