Semitronix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	91.00	96.32	90.33	94.66	94.66	2.27%	10,901,360
May 7, 2026	85.52	93.24	85.23	92.56	92.56	8.63%	12,613,960
May 6, 2026	84.64	87.80	84.00	85.21	85.21	1.80%	8,308,670
Apr 30, 2026	82.50	84.84	81.85	83.70	83.70	1.91%	6,462,409
Apr 29, 2026	82.08	83.29	79.89	82.13	82.13	-0.30%	5,391,689
Apr 28, 2026	84.17	85.90	81.71	82.38	82.38	-3.49%	6,624,734
Apr 27, 2026	85.59	86.40	83.50	85.36	85.36	2.83%	8,219,255
Apr 24, 2026	83.99	85.90	82.66	83.01	83.01	-1.30%	7,326,372
Apr 23, 2026	87.00	87.70	83.31	84.10	84.10	-6.09%	10,121,410
Apr 22, 2026	86.50	90.35	85.54	89.55	89.55	3.17%	6,769,595
Apr 21, 2026	86.40	89.60	85.63	86.80	86.80	-0.40%	6,414,109
Apr 20, 2026	86.99	91.40	85.55	87.15	87.15	0.95%	10,885,520
Apr 17, 2026	80.43	88.39	79.79	86.33	86.33	7.38%	12,328,900
Apr 16, 2026	80.50	82.45	79.55	80.40	80.40	0.51%	6,047,056
Apr 15, 2026	83.90	84.49	79.80	79.99	79.99	-5.45%	9,751,887
Apr 14, 2026	78.31	87.68	77.04	84.60	84.60	7.36%	16,670,810
Apr 13, 2026	72.44	79.75	72.44	78.80	78.80	8.82%	12,089,310
Apr 10, 2026	70.72	74.15	70.60	72.41	72.41	3.52%	6,915,368
Apr 9, 2026	69.90	70.75	69.59	69.95	69.95	-1.80%	4,366,253
Apr 8, 2026	69.30	71.28	68.41	71.23	71.23	6.70%	6,485,675
Apr 7, 2026	68.20	69.50	66.57	66.76	66.76	-0.86%	4,989,579
Apr 3, 2026	66.58	67.66	65.00	67.34	67.34	3.68%	5,181,180
Apr 2, 2026	67.20	67.31	64.40	64.95	64.95	-3.85%	3,628,400
Apr 1, 2026	67.50	68.41	66.90	67.55	67.55	3.02%	3,976,864
Mar 31, 2026	68.02	68.50	65.00	65.57	65.57	-3.43%	4,590,699
Mar 30, 2026	67.95	68.55	66.02	67.90	67.90	-2.93%	6,044,697
Mar 27, 2026	67.60	70.29	67.60	69.95	69.95	1.16%	4,741,917
Mar 26, 2026	68.33	70.38	66.98	69.15	69.15	0.90%	5,861,100
Mar 25, 2026	67.28	69.38	67.28	68.53	68.53	2.25%	4,360,073
Mar 24, 2026	66.86	67.29	64.78	67.02	67.02	3.19%	5,298,306
Mar 23, 2026	67.34	68.00	63.80	64.95	64.95	-5.47%	5,355,532
Mar 20, 2026	70.85	71.59	68.71	68.71	68.71	-1.84%	3,741,863
Mar 19, 2026	71.03	71.35	69.77	70.00	70.00	-2.98%	3,436,046
Mar 18, 2026	72.02	72.42	71.15	72.15	72.15	1.33%	3,192,002
Mar 17, 2026	74.99	75.13	71.14	71.20	71.20	-4.40%	4,682,406
Mar 16, 2026	72.31	74.59	71.00	74.48	74.48	1.94%	5,059,854
Mar 13, 2026	73.90	74.83	72.63	73.06	73.06	-1.76%	3,525,700
Mar 12, 2026	76.01	76.97	73.53	74.37	74.37	-2.57%	4,175,300
Mar 11, 2026	78.79	79.24	76.21	76.33	76.33	-2.63%	5,225,604
Mar 10, 2026	76.99	79.13	76.60	78.39	78.39	4.23%	6,551,604
Mar 9, 2026	76.01	77.00	71.54	75.21	75.21	-5.99%	9,426,361
Mar 6, 2026	80.15	81.56	79.80	80.00	80.00	-0.74%	4,266,198
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