Sai MicroElectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	42.61	43.00	40.60	40.62	40.62	-5.12%	38,490,453
Jul 2, 2026	43.04	45.79	41.89	42.81	42.81	-3.67%	48,008,710
Jul 1, 2026	42.37	46.30	41.86	44.44	44.44	4.64%	65,490,402
Jun 30, 2026	38.00	42.96	37.71	42.47	42.47	11.76%	60,784,438
Jun 29, 2026	38.94	40.98	37.17	38.00	38.00	-2.81%	35,459,605
Jun 26, 2026	40.50	41.90	39.10	39.10	39.10	-3.84%	34,607,635
Jun 25, 2026	42.17	42.46	40.33	40.66	40.66	-4.15%	36,511,156
Jun 24, 2026	41.08	42.74	40.70	42.42	42.42	2.69%	29,476,299
Jun 23, 2026	42.40	43.00	40.89	41.31	41.31	-3.75%	29,923,155
Jun 22, 2026	43.18	43.90	41.73	42.92	42.92	0.23%	37,176,443
Jun 18, 2026	42.33	43.26	42.21	42.82	42.82	0.33%	31,572,213
Jun 17, 2026	40.20	42.95	40.01	42.68	42.68	4.10%	40,066,632
Jun 16, 2026	40.80	41.49	39.83	41.00	41.00	1.33%	27,487,670
Jun 15, 2026	39.00	40.55	38.60	40.46	40.46	5.69%	32,777,160
Jun 12, 2026	40.80	40.99	38.08	38.28	38.28	-4.18%	34,136,870
Jun 11, 2026	39.89	41.09	39.38	39.95	39.95	0.18%	24,057,950
Jun 10, 2026	41.21	41.74	39.25	39.88	39.88	-5.61%	31,898,230
Jun 9, 2026	40.80	43.12	39.95	42.25	42.25	5.57%	36,274,305
Jun 8, 2026	41.15	41.81	39.81	40.02	40.02	-7.04%	35,394,676
Jun 5, 2026	44.38	45.27	42.82	43.05	43.05	-4.16%	41,302,780
Jun 4, 2026	44.52	45.72	44.30	44.92	44.92	-1.90%	35,429,980
Jun 3, 2026	46.30	48.43	45.14	45.79	45.79	-0.89%	58,196,930
Jun 2, 2026	44.00	46.77	43.40	46.20	46.20	3.82%	48,876,130
Jun 1, 2026	48.65	49.03	44.50	44.50	44.50	-11.05%	68,637,460
May 29, 2026	46.09	52.39	45.45	50.03	50.03	7.64%	101,853,700
May 28, 2026	44.57	46.85	43.78	46.48	46.48	3.80%	37,532,190
May 27, 2026	45.80	46.53	44.28	44.78	44.78	-3.26%	35,347,970
May 26, 2026	48.35	49.15	45.45	46.29	46.29	-3.92%	42,989,190
May 25, 2026	46.92	48.48	45.80	48.18	48.18	2.69%	48,573,480
May 22, 2026	47.10	47.68	46.03	46.92	46.92	1.54%	35,838,930
May 21, 2026	51.53	51.59	46.16	46.21	46.21	-10.24%	84,564,960
May 20, 2026	50.05	51.88	49.13	51.48	51.48	1.48%	51,051,580
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	0.93%	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