Sai MicroElectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	28.51	30.49	26.28	30.44	30.44	6.88%	38,236,920
Jul 20, 2026	30.51	30.78	27.35	28.48	28.48	-4.65%	34,350,700
Jul 17, 2026	32.99	33.13	29.80	29.87	29.87	-9.73%	34,967,430
Jul 16, 2026	33.77	35.16	32.88	33.09	33.09	-3.05%	26,272,200
Jul 15, 2026	36.77	36.84	33.82	34.13	34.13	-6.42%	32,173,120
Jul 14, 2026	37.54	37.97	34.74	36.47	36.47	-0.87%	35,325,750
Jul 13, 2026	40.46	41.13	36.51	36.79	36.79	-9.78%	46,069,877
Jul 10, 2026	39.08	43.95	38.83	40.78	40.78	5.05%	67,902,085
Jul 9, 2026	38.16	38.93	37.00	38.82	38.82	2.70%	29,385,868
Jul 8, 2026	38.99	39.22	36.06	37.80	37.80	-2.50%	33,953,499
Jul 7, 2026	39.56	40.84	37.85	38.77	38.77	-1.97%	33,358,500
Jul 6, 2026	41.20	41.40	38.66	39.55	39.55	-2.63%	31,992,053
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