Sai MicroElectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	49.76	51.14	48.12	50.73	50.73	0.26%	47,562,740
May 18, 2026	51.40	52.15	50.15	50.60	50.60	-3.25%	47,437,090
May 15, 2026	52.00	53.52	50.02	52.30	52.30	-0.10%	70,909,550
May 14, 2026	49.21	54.18	49.20	52.35	52.35	6.38%	108,935,100
May 13, 2026	48.20	49.30	47.48	49.21	49.21	0.12%	39,563,740
May 12, 2026	50.80	50.86	48.53	49.15	49.15	-3.19%	45,459,460
May 11, 2026	51.44	51.64	49.90	50.77	50.77	-0.61%	53,466,720
May 8, 2026	53.33	53.47	50.55	51.08	51.08	-3.31%	59,658,900
May 7, 2026	51.95	53.37	51.41	52.83	52.83	1.52%	56,026,780
May 6, 2026	47.70	54.59	47.38	52.04	52.04	13.57%	111,825,800
Apr 30, 2026	45.08	46.66	44.87	45.82	45.82	2.07%	43,114,530
Apr 29, 2026	44.76	45.16	44.01	44.89	44.89	-1.51%	36,403,550
Apr 28, 2026	45.77	48.56	45.23	45.58	45.58	0.11%	57,412,280
Apr 27, 2026	46.01	46.42	45.32	45.53	45.16	-1.02%	40,921,110
Apr 24, 2026	47.68	47.98	45.28	46.00	45.63	-2.27%	60,090,440
Apr 23, 2026	54.10	55.00	46.46	47.07	46.69	-18.21%	143,710,900
Apr 22, 2026	55.88	58.93	55.60	57.55	57.08	1.89%	82,367,880
Apr 21, 2026	54.58	57.00	53.88	56.48	56.02	1.89%	70,197,180
Apr 20, 2026	55.99	57.29	54.88	55.43	54.98	-0.84%	68,066,580
Apr 17, 2026	52.88	56.94	52.58	55.90	55.45	6.37%	102,931,600
Apr 16, 2026	52.09	53.28	51.88	52.55	52.12	0.25%	41,633,720
Apr 15, 2026	53.50	54.00	52.08	52.42	51.99	-1.84%	51,637,560
Apr 14, 2026	53.20	54.80	52.56	53.40	52.97	0.75%	65,671,400
Apr 13, 2026	51.45	53.48	51.33	53.00	52.57	0.68%	55,546,970
Apr 10, 2026	53.80	55.39	52.59	52.64	52.21	-2.34%	75,977,240
Apr 9, 2026	50.80	54.86	50.61	53.90	53.46	3.22%	92,328,650
Apr 8, 2026	53.00	53.03	50.50	52.22	51.80	1.73%	99,761,990
Apr 7, 2026	49.67	51.99	49.65	51.33	50.91	5.40%	82,713,500
Apr 3, 2026	48.14	50.40	48.00	48.70	48.30	2.48%	71,965,800
Apr 2, 2026	45.64	47.99	45.47	47.52	47.13	3.24%	58,655,240
Apr 1, 2026	45.50	46.58	44.73	46.03	45.66	4.78%	44,371,620
Mar 31, 2026	45.50	45.65	43.89	43.93	43.57	-4.58%	31,461,660
Mar 30, 2026	45.76	46.35	45.21	46.04	45.67	-0.75%	35,249,490
Mar 27, 2026	42.16	47.33	42.07	46.39	46.01	7.83%	70,453,770
Mar 26, 2026	44.39	44.48	42.95	43.02	42.67	-3.72%	26,056,000
Mar 25, 2026	43.95	45.43	43.95	44.68	44.32	2.74%	29,895,310
Mar 24, 2026	43.60	43.75	42.16	43.49	43.14	1.75%	28,548,130
Mar 23, 2026	44.16	44.84	42.40	42.74	42.39	-6.37%	35,668,480
Mar 20, 2026	45.79	47.46	45.20	45.65	45.28	1.29%	45,721,530
Mar 19, 2026	45.38	46.02	44.79	45.07	44.70	-2.59%	23,683,460
Mar 18, 2026	46.03	46.33	45.18	46.27	45.89	2.41%	24,593,260
Mar 17, 2026	48.65	48.70	45.10	45.18	44.81	-7.00%	41,727,990
Mar 16, 2026	48.02	48.58	46.80	48.58	48.19	1.15%	27,209,460
Mar 13, 2026	48.18	49.46	47.66	48.03	47.64	-0.35%	28,252,080
Mar 12, 2026	48.48	49.30	47.12	48.20	47.81	-1.19%	33,138,090
Mar 11, 2026	49.50	50.94	48.76	48.78	48.38	-1.79%	36,258,690
Mar 10, 2026	48.50	49.99	48.33	49.67	49.27	4.70%	40,474,380
Mar 9, 2026	48.50	48.52	45.88	47.44	47.05	-4.78%	42,956,850
Mar 6, 2026	49.70	50.85	49.30	49.82	49.42	-1.23%	27,867,820
Mar 5, 2026	52.06	52.20	50.09	50.44	50.03	-0.41%	32,353,930