Sai MicroElectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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