Sai MicroElectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	45.38	46.02	44.79	45.07	45.07	-2.59%	23,683,969
Mar 18, 2026	46.03	46.33	45.18	46.27	46.27	2.41%	24,593,260
Mar 17, 2026	48.65	48.70	45.10	45.18	45.18	-7.00%	41,727,990
Mar 16, 2026	48.02	48.58	46.80	48.58	48.58	1.15%	27,209,460
Mar 13, 2026	48.18	49.46	47.66	48.03	48.03	-0.35%	28,252,080
Mar 12, 2026	48.48	49.30	47.12	48.20	48.20	-1.19%	33,138,090
Mar 11, 2026	49.50	50.94	48.76	48.78	48.78	-1.79%	36,258,690
Mar 10, 2026	48.50	49.99	48.33	49.67	49.67	4.70%	40,477,085
Mar 9, 2026	48.50	48.52	45.88	47.44	47.44	-4.78%	42,956,850
Mar 6, 2026	49.70	50.85	49.30	49.82	49.82	-1.23%	27,867,820
Mar 5, 2026	52.06	52.20	50.09	50.44	50.44	-0.41%	32,353,930
Mar 4, 2026	49.50	51.70	49.40	50.65	50.65	0.22%	33,119,760
Mar 3, 2026	54.38	55.20	50.50	50.54	50.54	-5.80%	56,105,030
Mar 2, 2026	52.61	54.55	52.61	53.65	53.65	-1.49%	44,611,360
Feb 27, 2026	55.80	55.86	53.60	54.46	54.46	-5.53%	71,114,150
Feb 26, 2026	55.25	58.58	54.68	57.65	57.65	4.95%	88,533,240
Feb 25, 2026	54.01	55.79	53.10	54.93	54.93	1.53%	52,613,990
Feb 24, 2026	52.60	55.50	52.12	54.10	54.10	4.24%	55,714,980
Feb 13, 2026	53.80	53.98	51.81	51.90	51.90	-4.82%	51,117,020
Feb 12, 2026	52.81	55.80	52.50	54.53	54.53	3.55%	54,848,450
Feb 11, 2026	53.41	54.57	52.65	52.66	52.66	-3.36%	42,332,664
Feb 10, 2026	54.10	57.43	54.10	54.49	54.49	0.74%	70,572,550
Feb 9, 2026	51.59	56.30	51.20	54.09	54.09	7.71%	88,980,580
Feb 6, 2026	50.80	51.91	50.12	50.22	50.22	-3.09%	39,029,320
Feb 5, 2026	54.00	55.29	51.75	51.82	51.82	-6.21%	54,837,790
Feb 4, 2026	54.40	55.50	52.41	55.25	55.25	-0.95%	66,357,050
Feb 3, 2026	52.65	56.00	52.48	55.78	55.78	7.77%	88,841,800
Feb 2, 2026	51.02	54.00	51.00	51.76	51.76	-0.96%	42,642,560
Jan 30, 2026	50.29	53.00	49.89	52.26	52.26	3.02%	54,395,350
Jan 29, 2026	51.46	52.80	50.50	50.73	50.73	-2.78%	45,046,770
Jan 28, 2026	52.40	53.45	50.90	52.18	52.18	-2.79%	60,615,860
Jan 27, 2026	52.06	54.24	52.06	53.68	53.68	1.90%	42,977,620
Jan 26, 2026	55.48	55.66	52.25	52.68	52.68	-5.06%	55,915,090
Jan 23, 2026	56.11	56.50	54.54	55.49	55.49	-2.63%	62,690,770
Jan 22, 2026	56.12	58.58	54.68	56.99	56.99	2.74%	68,454,540
Jan 21, 2026	53.74	56.20	53.50	55.47	55.47	2.46%	49,321,519
Jan 20, 2026	55.02	55.88	53.35	54.14	54.14	-1.53%	56,481,000
Jan 19, 2026	59.75	60.00	54.92	54.98	54.98	-9.91%	92,945,880
Jan 16, 2026	63.50	64.15	60.50	61.03	61.03	-2.09%	72,127,393
Jan 15, 2026	60.92	65.58	60.44	62.33	62.33	-0.75%	78,578,860
Jan 14, 2026	60.90	64.55	58.18	62.80	62.80	5.21%	114,942,800
Jan 13, 2026	55.94	60.95	54.34	59.69	59.69	6.72%	105,218,500
Jan 12, 2026	52.11	56.37	52.01	55.93	55.93	5.31%	87,041,670
Jan 9, 2026	52.00	54.87	51.03	53.11	53.11	0.68%	74,929,330
Jan 8, 2026	54.00	54.59	52.66	52.75	52.75	-3.78%	65,324,660
Jan 7, 2026	53.00	55.25	51.25	54.82	54.82	3.10%	85,775,375
Jan 6, 2026	53.00	54.97	52.80	53.17	53.17	0.15%	63,173,030
Jan 5, 2026	53.87	54.48	50.26	53.09	53.09	-5.13%	85,952,730
Dec 31, 2025	59.88	60.57	55.80	55.96	55.96	-9.96%	114,824,500
Dec 30, 2025	56.00	62.49	55.35	62.15	62.15	10.47%	120,399,900