Semitronix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	82.54	83.12	78.58	80.13	80.13	-1.50%	7,023,350
Jan 21, 2026	78.91	82.83	78.77	81.35	81.35	1.67%	7,283,390
Jan 20, 2026	80.34	81.68	78.60	80.01	80.01	-0.45%	6,299,323
Jan 19, 2026	83.23	84.06	80.22	80.37	80.37	-3.16%	8,044,060
Jan 16, 2026	78.98	85.33	78.69	82.99	82.99	5.34%	12,369,670
Jan 15, 2026	78.00	79.29	76.46	78.78	78.78	0.68%	6,256,059
Jan 14, 2026	77.23	79.88	76.74	78.25	78.25	1.74%	8,680,566
Jan 13, 2026	79.55	80.50	76.19	76.91	76.91	-3.00%	8,783,431
Jan 12, 2026	81.09	82.18	77.76	79.29	79.29	-0.06%	10,481,500
Jan 9, 2026	75.86	79.89	74.56	79.34	79.34	4.60%	9,613,180
Jan 8, 2026	78.00	78.00	75.64	75.85	75.85	-3.17%	7,702,888
Jan 7, 2026	76.06	79.97	75.01	78.33	78.33	4.02%	11,498,503
Jan 6, 2026	74.50	77.12	73.58	75.30	75.30	0.97%	7,873,234
Jan 5, 2026	72.44	74.76	72.30	74.58	74.58	4.00%	7,711,542
Dec 31, 2025	71.09	72.99	70.21	71.71	71.71	0.93%	5,006,282
Dec 30, 2025	70.68	71.66	70.51	71.05	71.05	0.57%	3,541,686
Dec 29, 2025	70.85	71.77	70.41	70.65	70.65	-0.60%	3,284,901
Dec 26, 2025	71.10	72.35	70.50	71.08	71.08	-0.75%	4,314,496
Dec 25, 2025	71.87	71.90	70.20	71.62	71.62	0.20%	3,801,118
Dec 24, 2025	70.55	71.88	70.12	71.48	71.48	0.93%	4,621,788
Dec 23, 2025	70.68	71.78	70.36	70.82	70.82	0.27%	4,791,977
Dec 22, 2025	66.86	72.53	66.86	70.63	70.63	6.15%	8,549,019
Dec 19, 2025	67.90	68.49	66.49	66.54	66.54	-1.68%	3,149,423
Dec 18, 2025	67.50	69.00	67.10	67.68	67.68	-0.19%	2,885,154
Dec 17, 2025	65.45	68.12	65.45	67.81	67.81	2.74%	3,453,416
Dec 16, 2025	66.97	67.60	65.01	66.00	66.00	-1.14%	3,017,302
Dec 15, 2025	68.30	68.67	66.72	66.76	66.76	-3.30%	3,509,216
Dec 12, 2025	67.60	69.44	67.11	69.04	69.04	1.99%	4,960,552
Dec 11, 2025	70.05	70.57	67.61	67.69	67.69	-4.24%	7,244,398
Dec 10, 2025	68.93	71.95	67.50	70.69	70.69	2.01%	5,436,338
Dec 9, 2025	69.04	70.33	68.57	69.30	69.30	0.10%	3,149,279
Dec 8, 2025	66.81	69.95	66.75	69.23	69.23	3.72%	3,784,235
Dec 5, 2025	66.39	66.98	65.40	66.75	66.75	0.50%	2,013,407
Dec 4, 2025	66.00	67.12	65.66	66.42	66.42	-	2,410,935
Dec 3, 2025	66.99	67.70	66.16	66.42	66.42	-1.28%	2,856,393
Dec 2, 2025	69.52	70.65	67.03	67.28	67.28	-1.45%	4,254,955
Dec 1, 2025	67.94	68.29	67.33	68.27	68.27	0.54%	3,577,932
Nov 28, 2025	67.50	68.79	66.71	67.90	67.90	0.47%	3,663,860
Nov 27, 2025	66.41	69.35	66.41	67.58	67.58	1.30%	4,369,426
Nov 26, 2025	66.17	68.18	65.75	66.71	66.71	0.65%	4,282,251
Nov 25, 2025	66.30	68.16	66.03	66.28	66.28	0.71%	4,799,361
Nov 24, 2025	65.18	66.70	64.18	65.81	65.81	0.47%	5,889,107
Nov 21, 2025	68.70	69.30	65.30	65.50	65.50	-5.52%	5,002,028
Nov 20, 2025	69.83	70.44	69.05	69.33	69.33	0.46%	2,682,617
Nov 19, 2025	70.74	71.38	69.00	69.01	69.01	-2.45%	3,163,091
Nov 18, 2025	71.01	72.10	70.38	70.74	70.74	-0.70%	2,387,800
Nov 17, 2025	71.01	72.70	70.77	71.24	71.24	1.08%	2,592,863
Nov 14, 2025	71.00	71.57	69.81	70.48	70.48	-1.74%	3,501,393
Nov 13, 2025	71.33	71.98	70.78	71.73	71.73	0.72%	2,811,179
Nov 12, 2025	72.13	72.20	70.59	71.22	71.22	-1.53%	3,472,367