Sai MicroElectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	22.88	24.69	22.01	24.27	24.27	6.87%	77,671,546
Sep 4, 2025	26.00	26.35	22.12	22.71	22.71	-11.57%	88,753,645
Sep 3, 2025	24.47	26.15	23.01	25.68	25.68	3.34%	103,945,875
Sep 2, 2025	25.61	27.80	24.55	24.85	24.85	2.60%	116,358,141
Sep 1, 2025	24.30	24.79	23.55	24.22	24.22	0.71%	51,803,334
Aug 29, 2025	24.63	24.63	23.64	24.05	24.05	-2.71%	46,493,744
Aug 28, 2025	23.71	24.75	23.34	24.72	24.72	3.43%	62,930,066
Aug 27, 2025	24.50	25.09	23.87	23.90	23.90	-2.85%	66,810,891
Aug 26, 2025	24.88	25.58	24.24	24.60	24.60	-2.38%	73,044,465
Aug 25, 2025	24.78	25.50	23.80	25.20	25.20	4.35%	101,286,740
Aug 22, 2025	23.81	24.79	23.71	24.15	24.15	1.73%	76,746,927
Aug 21, 2025	24.60	25.20	23.70	23.74	23.74	-4.58%	89,792,283
Aug 20, 2025	25.55	26.26	23.92	24.88	24.88	-4.64%	116,601,870
Aug 19, 2025	25.01	27.37	24.58	26.09	26.09	11.69%	138,403,857
Aug 18, 2025	23.60	24.44	22.50	23.36	23.36	8.90%	102,139,042
Aug 15, 2025	19.58	22.12	19.58	21.45	21.45	8.44%	88,276,550
Aug 14, 2025	20.23	21.28	19.76	19.78	19.78	-1.20%	62,894,075
Aug 13, 2025	20.21	20.33	19.93	20.02	20.02	-1.57%	33,478,381
Aug 12, 2025	20.43	20.48	19.90	20.34	20.34	-0.68%	35,468,706
Aug 11, 2025	19.50	20.77	19.45	20.48	20.48	3.91%	46,786,171
Aug 8, 2025	20.48	20.48	19.70	19.71	19.71	-4.69%	48,558,362
Aug 7, 2025	19.83	20.88	19.69	20.68	20.68	3.97%	62,854,845
Aug 6, 2025	19.90	20.15	19.54	19.89	19.89	-0.05%	39,954,635
Aug 5, 2025	19.53	20.28	19.26	19.90	19.90	0.91%	52,748,727
Aug 4, 2025	18.88	19.94	18.81	19.72	19.72	5.51%	61,453,550
Aug 1, 2025	18.66	18.90	18.38	18.69	18.69	0.16%	32,743,524
Jul 31, 2025	18.93	19.13	18.58	18.66	18.66	-1.53%	36,811,684
Jul 30, 2025	19.18	19.58	18.79	18.95	18.95	-2.42%	57,753,207
Jul 29, 2025	18.07	20.90	18.01	19.42	19.42	7.95%	90,793,062
Jul 28, 2025	17.88	18.07	17.66	17.99	17.99	0.62%	18,851,917
Jul 25, 2025	17.68	17.93	17.52	17.88	17.88	1.25%	16,694,401
Jul 24, 2025	17.34	17.68	17.30	17.66	17.66	1.90%	17,189,737
Jul 23, 2025	17.38	17.47	17.21	17.33	17.33	-0.46%	13,900,318
Jul 22, 2025	17.23	17.53	17.15	17.41	17.41	1.10%	15,991,200
Jul 21, 2025	17.14	17.33	17.06	17.22	17.22	0.41%	11,235,381
Jul 18, 2025	17.17	17.26	17.01	17.15	17.15	0.12%	10,329,050
Jul 17, 2025	16.82	17.13	16.75	17.13	17.13	1.72%	12,483,100
Jul 16, 2025	16.80	17.14	16.75	16.84	16.84	0.42%	12,702,255
Jul 15, 2025	16.80	17.04	16.56	16.77	16.77	-0.71%	10,865,842
Jul 14, 2025	16.90	16.96	16.75	16.89	16.89	0.06%	7,676,600
Jul 11, 2025	16.68	16.94	16.57	16.88	16.88	0.96%	11,791,437
Jul 10, 2025	16.82	16.82	16.58	16.72	16.72	-0.59%	8,578,200
Jul 9, 2025	16.86	16.91	16.75	16.82	16.82	-0.36%	8,532,828
Jul 8, 2025	16.72	16.95	16.65	16.88	16.88	1.02%	9,344,284
Jul 7, 2025	16.69	16.81	16.56	16.71	16.71	-	8,163,396
Jul 4, 2025	16.91	17.15	16.51	16.71	16.71	-0.83%	18,594,663
Jul 3, 2025	16.83	17.04	16.76	16.85	16.85	-0.18%	9,459,800
Jul 2, 2025	17.14	17.15	16.77	16.88	16.88	-2.03%	14,879,315
Jul 1, 2025	17.11	17.49	17.09	17.23	17.23	0.23%	20,730,150
Jun 30, 2025	16.96	17.37	16.96	17.19	17.19	3.37%	24,503,216