Sai MicroElectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	56.88	58.79	55.80	56.26	56.26	-1.85%	68,581,690
Dec 26, 2025	58.30	59.88	56.07	57.32	57.32	-3.00%	92,868,110
Dec 25, 2025	62.00	62.67	59.00	59.09	59.09	-3.13%	85,004,932
Dec 24, 2025	61.50	63.68	60.28	61.00	61.00	-0.49%	80,648,190
Dec 23, 2025	59.99	63.87	56.77	61.30	61.30	1.41%	113,836,600
Dec 22, 2025	63.08	64.50	59.80	60.45	60.45	-4.64%	96,194,675
Dec 19, 2025	67.00	67.77	62.04	63.39	63.39	-3.49%	102,405,700
Dec 18, 2025	59.11	65.90	59.11	65.68	65.68	7.96%	112,069,400
Dec 17, 2025	62.32	65.00	59.59	60.84	60.84	-5.53%	120,994,500
Dec 16, 2025	65.32	68.50	61.10	64.40	64.40	-1.38%	122,382,900
Dec 15, 2025	60.99	66.44	60.58	65.30	65.30	4.76%	129,617,500
Dec 12, 2025	55.19	62.38	54.12	62.33	62.33	11.52%	141,346,736
Dec 11, 2025	58.31	66.66	55.55	55.89	55.89	-5.08%	170,429,900
Dec 10, 2025	54.00	59.97	53.66	58.88	58.88	6.82%	124,686,200
Dec 9, 2025	53.00	56.40	51.00	55.12	55.12	2.74%	128,304,300
Dec 8, 2025	48.00	54.93	47.45	53.65	53.65	11.35%	129,498,600
Dec 5, 2025	45.00	49.50	42.00	48.18	48.18	3.06%	123,687,963
Dec 4, 2025	46.82	49.97	46.74	46.75	46.75	-0.53%	125,670,031
Dec 3, 2025	56.89	56.90	46.74	47.00	47.00	-19.56%	191,528,200
Dec 2, 2025	50.01	59.77	49.40	58.43	58.43	15.27%	180,611,900
Dec 1, 2025	48.58	51.50	47.66	50.69	50.69	4.49%	166,163,100
Nov 28, 2025	48.11	49.99	47.53	48.51	48.51	0.06%	165,696,100
Nov 27, 2025	41.02	50.51	41.02	48.48	48.48	15.18%	222,764,096
Nov 26, 2025	35.43	42.88	35.30	42.09	42.09	16.27%	205,425,500
Nov 25, 2025	35.00	38.66	34.31	36.20	36.20	3.10%	186,007,300
Nov 24, 2025	35.16	36.13	33.63	35.11	35.11	4.84%	172,099,700
Nov 21, 2025	29.01	34.99	29.01	33.49	33.49	11.82%	166,512,100
Nov 20, 2025	29.00	30.48	29.00	29.95	29.95	1.59%	102,004,400
Nov 19, 2025	27.55	31.18	27.35	29.48	29.48	10.16%	119,466,500
Nov 18, 2025	26.90	27.37	26.53	26.76	26.76	-1.47%	35,626,300
Nov 17, 2025	26.18	27.30	26.18	27.16	27.16	4.38%	44,702,040
Nov 14, 2025	27.00	27.00	26.02	26.02	26.02	-5.28%	45,477,190
Nov 13, 2025	27.16	28.04	27.03	27.47	27.47	0.11%	44,420,580
Nov 12, 2025	27.81	27.87	26.76	27.44	27.44	-2.63%	57,138,820
Nov 11, 2025	28.16	29.97	28.05	28.18	28.18	1.37%	84,830,120
Nov 10, 2025	28.40	28.71	27.73	27.80	27.80	-3.00%	68,010,200
Nov 7, 2025	28.38	30.04	28.00	28.66	28.66	0.84%	119,444,300
Nov 6, 2025	25.68	28.96	25.60	28.42	28.42	13.14%	115,487,200
Nov 5, 2025	24.87	25.80	24.20	25.12	25.12	-1.45%	46,393,030
Nov 4, 2025	26.20	26.20	25.33	25.49	25.49	-3.19%	46,445,180
Nov 3, 2025	24.92	26.33	24.70	26.33	26.33	7.51%	81,465,520
Oct 31, 2025	25.08	25.38	24.45	24.49	24.49	-0.53%	42,092,180
Oct 30, 2025	25.45	25.45	24.58	24.62	24.62	-2.76%	40,050,740
Oct 29, 2025	24.84	25.54	24.55	25.32	25.32	1.89%	54,737,630
Oct 28, 2025	24.06	25.40	22.88	24.85	24.85	2.26%	78,878,640
Oct 27, 2025	23.68	24.47	23.47	24.30	24.30	4.20%	42,710,390