Semitronix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	82.00	84.00	80.11	80.60	80.60	0.34%	6,152,605
Mar 4, 2026	81.19	84.99	80.20	80.33	80.33	-2.94%	7,802,093
Mar 3, 2026	88.58	92.86	82.00	82.76	82.76	-6.24%	8,795,806
Mar 2, 2026	86.00	90.81	85.60	88.27	88.27	0.48%	8,995,392
Feb 27, 2026	87.73	89.00	85.25	87.85	87.85	-1.66%	6,131,613
Feb 26, 2026	88.29	90.37	86.02	89.33	89.33	1.65%	6,426,190
Feb 25, 2026	89.64	90.30	87.68	87.88	87.88	-1.49%	6,970,390
Feb 24, 2026	90.23	91.00	85.00	89.21	89.21	-0.01%	9,588,064
Feb 13, 2026	91.09	91.77	88.51	89.22	89.22	-3.92%	10,187,330
Feb 12, 2026	83.39	93.38	83.00	92.86	92.86	9.79%	16,160,500
Feb 11, 2026	78.09	85.80	78.00	84.58	84.58	8.58%	13,780,220
Feb 10, 2026	76.46	79.49	76.08	77.90	77.90	0.84%	5,526,909
Feb 9, 2026	73.70	78.40	72.40	77.25	77.25	7.29%	7,920,233
Feb 6, 2026	72.42	73.35	71.20	72.00	72.00	-1.32%	4,215,610
Feb 5, 2026	73.03	73.86	71.80	72.96	72.96	-1.74%	3,678,451
Feb 4, 2026	75.00	75.36	73.18	74.25	74.25	-1.75%	4,826,339
Feb 3, 2026	74.45	75.60	73.01	75.57	75.57	3.44%	4,962,341
Feb 2, 2026	77.73	78.77	72.88	73.06	73.06	-7.40%	7,150,640
Jan 30, 2026	77.83	80.40	76.00	78.90	78.90	0.54%	6,395,311
Jan 29, 2026	81.90	82.68	78.00	78.48	78.48	-4.04%	6,740,226
Jan 28, 2026	82.18	83.50	80.35	81.78	81.78	-0.49%	7,443,699
Jan 27, 2026	77.92	82.56	76.14	82.18	82.18	5.36%	10,192,790
Jan 26, 2026	80.51	80.86	77.30	78.00	78.00	-3.05%	6,482,731
Jan 23, 2026	80.98	82.08	79.10	80.45	80.45	0.40%	6,519,817
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