SJ Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	82.01	84.10	78.91	79.87	-	-9.14%	9,190,988
Oct 28, 2026	88.02	89.43	84.80	87.90	-	1.95%	10,039,193
Oct 27, 2026	89.00	91.15	86.22	86.22	86.22	-1.28%	10,010,819
Oct 26, 2026	93.40	93.80	86.73	87.34	87.34	-8.01%	11,696,768
Oct 23, 2026	89.00	95.66	87.20	94.94	94.94	3.20%	14,291,973
Oct 22, 2026	94.22	96.48	90.00	92.00	92.00	-2.64%	14,476,487
Oct 21, 2026	93.60	96.21	89.60	94.49	94.49	0.63%	18,571,112
Oct 20, 2026	90.54	94.48	90.10	93.90	93.90	2.81%	6,350,434
Oct 19, 2026	88.18	92.30	88.18	91.33	91.33	0.98%	7,025,008
Oct 16, 2026	96.50	96.89	89.78	90.44	90.44	-4.17%	7,979,223
Oct 15, 2026	94.86	96.80	93.01	94.38	94.38	-4.95%	7,687,454
Oct 14, 2026	103.21	104.19	99.29	99.29	99.29	-4.89%	5,414,001
Oct 13, 2026	100.00	106.58	99.73	104.39	104.39	0.29%	6,369,291
Oct 12, 2026	108.75	109.50	103.73	104.09	104.09	-6.69%	6,679,334
Oct 9, 2026	103.98	112.44	99.26	111.55	111.55	5.29%	10,642,731
Oct 8, 2026	116.25	117.00	105.22	105.95	105.95	-8.49%	8,660,096
Sep 30, 2026	122.32	122.67	115.60	115.78	115.78	-4.32%	6,527,203
Sep 29, 2026	120.97	122.99	120.18	121.01	121.01	-0.05%	4,644,121
Sep 28, 2026	126.50	126.98	120.77	121.07	121.07	-5.43%	6,850,720
Sep 24, 2026	133.06	133.09	128.00	128.02	128.02	-4.16%	7,547,470
Sep 23, 2026	135.16	136.28	133.07	133.57	133.57	-0.96%	7,129,931
Sep 22, 2026	142.00	144.20	134.01	134.86	134.86	-3.12%	13,131,339
Sep 21, 2026	143.00	144.50	138.21	139.20	139.20	-2.57%	13,462,668
Sep 18, 2026	136.99	146.40	136.99	142.87	142.87	7.11%	20,480,255
Sep 17, 2026	132.10	136.09	129.50	133.39	133.39	-0.54%	12,109,806
Sep 16, 2026	128.64	134.97	127.20	134.11	134.11	4.91%	12,410,598
Sep 15, 2026	126.00	131.63	125.68	127.83	127.83	0.81%	9,621,633
Sep 14, 2026	130.00	130.51	124.70	126.80	126.80	-3.69%	13,136,550
Sep 11, 2026	124.00	135.00	122.00	131.66	131.66	4.18%	26,163,651
Sep 10, 2026	123.00	127.38	121.94	126.38	126.38	1.28%	9,311,143
Sep 9, 2026	130.61	131.39	124.20	124.78	124.78	-3.64%	9,836,252
Sep 8, 2026	130.37	133.43	126.80	129.50	129.50	0.54%	11,216,202
Sep 7, 2026	127.00	129.99	125.60	128.80	128.80	3.73%	8,405,410
Sep 4, 2026	131.30	131.99	123.23	124.17	124.17	-3.94%	9,796,968
Sep 3, 2026	131.50	132.50	127.38	129.26	129.26	0.27%	7,110,877
Sep 2, 2026	125.00	131.39	125.00	128.91	128.91	-0.42%	6,652,523
Sep 1, 2026	135.29	138.00	129.31	129.45	129.45	-4.50%	9,768,883
Aug 31, 2026	124.32	136.62	124.32	135.55	135.55	6.27%	14,858,726
Aug 28, 2026	126.93	134.48	126.10	127.55	127.55	-0.12%	14,430,040
Aug 27, 2026	122.90	127.98	120.95	127.70	127.70	5.01%	12,980,076
Aug 26, 2026	122.37	123.38	118.01	121.61	121.61	0.40%	8,694,748
Aug 25, 2026	122.41	123.00	117.78	121.12	121.12	-1.08%	7,093,521
Aug 24, 2026	127.00	127.06	119.73	122.44	122.44	-3.97%	10,187,479
Aug 21, 2026	126.11	130.88	125.07	127.50	127.50	-0.38%	11,996,393
Aug 20, 2026	136.07	139.70	122.26	127.98	127.98	-9.23%	23,240,517
Aug 19, 2026	146.80	152.86	140.00	141.00	141.00	-8.22%	15,788,251
Aug 18, 2026	153.32	157.22	151.01	153.62	153.62	0.34%	15,029,661
Aug 17, 2026	139.57	155.68	138.79	153.10	153.10	10.97%	21,920,427
Aug 14, 2026	137.21	139.93	135.39	137.97	137.97	1.92%	8,676,148
Aug 13, 2026	140.75	142.99	135.29	135.37	135.37	-1.91%	12,687,394