Sai MicroElectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	44.38	44.38	39.95	42.32	-	5.75%	32,979,451
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
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