Sai MicroElectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	37.00	37.87	35.80	35.88	35.88	-1.37%	28,423,630
Sep 29, 2026	34.80	36.99	34.62	36.38	36.38	3.79%	26,564,780
Sep 28, 2026	37.44	37.53	34.88	35.05	35.05	-6.63%	25,960,954
Sep 24, 2026	38.70	38.88	37.50	37.54	37.54	-3.74%	26,065,358
Sep 23, 2026	38.78	40.02	38.05	39.00	39.00	1.51%	47,273,567
Sep 22, 2026	38.50	39.86	37.95	38.42	38.42	2.05%	57,570,000
Sep 21, 2026	36.57	37.98	36.13	37.65	37.65	2.93%	42,615,497
Sep 18, 2026	35.95	36.67	35.65	36.58	36.58	3.86%	38,710,934
Sep 17, 2026	35.59	36.28	35.11	35.22	35.22	-1.70%	27,554,964
Sep 16, 2026	34.06	36.14	33.55	35.83	35.83	5.69%	41,684,916
Sep 15, 2026	34.03	34.80	33.66	33.90	33.90	-1.40%	22,448,511
Sep 14, 2026	34.03	34.72	33.53	34.38	34.38	-0.78%	22,076,150
Sep 11, 2026	35.47	35.90	33.81	34.65	34.65	-3.83%	30,151,802
Sep 10, 2026	36.80	37.18	35.95	36.03	36.03	-2.86%	24,004,047
Sep 9, 2026	38.00	38.18	36.70	37.09	37.09	-1.38%	28,265,090
Sep 8, 2026	38.33	38.48	37.42	37.61	37.61	-2.77%	33,203,782
Sep 7, 2026	38.86	39.09	38.26	38.68	38.68	1.10%	33,772,299
Sep 4, 2026	39.17	39.92	37.90	38.26	38.26	-1.47%	37,089,925
Sep 3, 2026	40.18	40.38	38.50	38.83	38.83	-1.92%	46,941,417
Sep 2, 2026	38.91	41.38	38.68	39.59	39.59	-0.23%	62,959,327
Sep 1, 2026	40.67	40.75	39.58	39.68	39.68	-1.44%	45,159,805
Aug 31, 2026	39.71	41.50	39.35	40.26	40.26	-0.35%	68,055,307
Aug 28, 2026	39.79	41.80	39.37	40.40	40.40	9.01%	125,281,100
Aug 27, 2026	32.33	37.06	31.91	37.06	37.06	20.01%	82,000,998
Aug 26, 2026	31.09	31.44	30.38	30.88	30.88	-0.52%	12,919,536
Aug 25, 2026	30.41	31.32	29.79	31.04	31.04	0.62%	14,509,959
Aug 24, 2026	31.43	31.98	30.25	30.85	30.85	-1.72%	16,085,802
Aug 21, 2026	31.31	32.00	30.92	31.39	31.39	-0.51%	13,040,800
Aug 20, 2026	31.62	32.38	30.70	31.55	31.55	1.71%	17,437,258
Aug 19, 2026	32.65	33.34	30.81	31.02	31.02	-8.03%	25,114,687
Aug 18, 2026	33.49	33.95	32.25	33.73	33.73	0.63%	29,913,790
Aug 17, 2026	31.88	33.61	31.72	33.52	33.52	5.67%	27,812,407
Aug 14, 2026	31.76	32.00	31.10	31.72	31.72	0.48%	15,169,550
Aug 13, 2026	33.08	33.08	31.55	31.57	31.57	-3.49%	23,862,844
Aug 12, 2026	31.61	33.97	31.52	32.71	32.71	3.51%	33,219,040
Aug 11, 2026	31.14	32.28	31.02	31.60	31.60	0.41%	17,334,762
Aug 10, 2026	32.12	32.22	31.02	31.47	31.47	-1.53%	21,075,126
Aug 7, 2026	31.50	32.08	30.98	31.96	31.96	1.49%	24,979,317
Aug 6, 2026	31.20	31.99	30.98	31.49	31.49	-0.10%	24,034,715
Aug 5, 2026	30.10	31.95	30.05	31.52	31.52	3.18%	29,737,470
Aug 4, 2026	28.55	30.97	28.35	30.55	30.55	8.18%	35,956,247
Aug 3, 2026	27.90	28.43	27.78	28.24	28.24	0.57%	17,680,591
Jul 31, 2026	28.39	29.20	28.05	28.08	28.08	4.89%	31,236,056
Jul 30, 2026	27.88	28.20	26.22	26.77	26.77	-4.87%	25,110,898
Jul 29, 2026	28.66	28.80	26.91	28.14	28.14	-1.44%	26,332,025
Jul 28, 2026	29.50	30.88	28.27	28.55	28.55	-3.45%	30,426,524
Jul 27, 2026	28.66	29.58	28.28	29.57	29.57	3.03%	17,295,483
Jul 24, 2026	29.00	29.70	28.68	28.70	28.70	-2.94%	17,308,870
Jul 23, 2026	30.24	30.58	29.20	29.57	29.57	-1.56%	21,192,560
Jul 22, 2026	29.86	31.08	29.75	30.04	30.04	-1.31%	30,289,070