Sai MicroElectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	53.00	53.03	50.50	52.22	52.22	1.73%	99,764,294
Apr 7, 2026	49.67	51.99	49.65	51.33	51.33	5.40%	82,715,807
Apr 3, 2026	48.14	50.40	48.00	48.70	48.70	2.48%	71,973,801
Apr 2, 2026	45.64	47.99	45.47	47.52	47.52	3.24%	58,655,240
Apr 1, 2026	45.50	46.58	44.73	46.03	46.03	4.78%	44,371,620
Mar 31, 2026	45.50	45.65	43.89	43.93	43.93	-4.58%	31,463,164
Mar 30, 2026	45.76	46.35	45.21	46.04	46.04	-0.75%	35,249,490
Mar 27, 2026	42.16	47.33	42.07	46.39	46.39	7.83%	70,453,770
Mar 26, 2026	44.39	44.48	42.95	43.02	43.02	-3.72%	26,056,000
Mar 25, 2026	43.95	45.43	43.95	44.68	44.68	2.74%	29,896,711
Mar 24, 2026	43.60	43.75	42.16	43.49	43.49	1.75%	28,548,130
Mar 23, 2026	44.16	44.84	42.40	42.74	42.74	-6.37%	35,668,480
Mar 20, 2026	45.79	47.46	45.20	45.65	45.65	1.29%	45,726,034
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