Sai MicroElectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	25.49	26.29	24.61	24.72	24.72	-3.70%	20,090,700
Nov 12, 2026	26.21	26.93	25.63	25.67	25.67	-2.10%	26,277,378
Nov 11, 2026	25.56	26.45	25.38	26.22	26.22	2.02%	23,370,788
Nov 10, 2026	25.80	26.05	25.48	25.70	25.70	2.31%	18,416,680
Nov 9, 2026	25.49	25.65	25.10	25.12	25.12	0.36%	13,956,308
Nov 6, 2026	24.01	25.58	24.00	25.03	25.03	-2.87%	19,742,326
Nov 5, 2026	24.80	26.13	24.67	25.77	25.77	1.94%	29,247,522
Nov 4, 2026	23.49	25.42	23.11	25.28	25.28	8.87%	33,314,291
Nov 3, 2026	23.60	24.20	23.03	23.22	23.22	-3.29%	21,664,175
Nov 2, 2026	23.84	24.30	23.40	24.01	24.01	2.61%	24,276,365
Oct 30, 2026	24.08	24.99	23.30	23.40	23.40	-6.77%	26,980,257
Oct 29, 2026	27.03	27.22	25.06	25.10	25.10	-10.13%	37,748,736
Oct 28, 2026	26.79	28.30	26.58	27.93	27.93	5.48%	27,705,843
Oct 27, 2026	28.52	28.64	26.46	26.48	26.48	-5.26%	20,662,281
Oct 26, 2026	28.90	28.90	27.89	27.95	27.95	-4.57%	20,069,700
Oct 23, 2026	28.07	29.42	26.71	29.29	29.29	2.41%	29,447,706
Oct 22, 2026	29.60	30.03	28.60	28.60	28.60	-3.54%	22,022,392
Oct 21, 2026	29.66	30.36	29.52	29.65	29.65	0.17%	21,700,363
Oct 20, 2026	29.76	30.02	28.88	29.60	29.60	-0.60%	30,496,983
Oct 19, 2026	27.50	31.12	27.30	29.78	29.78	7.98%	50,071,793
Oct 16, 2026	28.69	28.82	27.31	27.58	27.58	-1.54%	19,488,208
Oct 15, 2026	28.10	28.63	27.80	28.01	28.01	-4.73%	20,528,363
Oct 14, 2026	29.91	30.21	29.28	29.40	29.40	-2.65%	14,882,948
Oct 13, 2026	29.20	30.59	28.68	30.20	30.20	-0.59%	22,984,740
Oct 12, 2026	31.60	31.65	30.30	30.38	30.38	-4.71%	20,294,280
Oct 9, 2026	32.58	33.16	31.00	31.88	31.88	-3.57%	29,246,527
Oct 8, 2026	35.80	36.00	32.70	33.06	33.06	-7.86%	29,638,580
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