Semitronix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	73.63	75.58	72.65	74.31	74.31	0.62%	4,039,977
Aug 20, 2026	74.43	75.35	73.00	73.85	73.85	0.72%	4,655,523
Aug 19, 2026	77.05	78.46	72.69	73.32	73.32	-7.44%	6,324,056
Aug 18, 2026	81.62	81.70	77.80	79.21	79.21	-2.35%	6,528,704
Aug 17, 2026	75.27	81.16	75.01	81.12	81.12	8.30%	6,882,956
Aug 14, 2026	74.98	75.09	72.75	74.90	74.90	1.77%	4,877,137
Aug 13, 2026	75.99	77.46	73.50	73.60	73.60	-2.37%	5,592,443
Aug 12, 2026	73.80	75.98	73.15	75.39	75.39	2.50%	5,721,339
Aug 11, 2026	73.11	74.77	71.81	73.55	73.55	0.48%	5,145,816
Aug 10, 2026	74.10	74.99	72.09	73.20	73.20	-0.76%	5,677,388
Aug 7, 2026	71.69	74.27	71.13	73.76	73.76	2.92%	7,679,951
Aug 6, 2026	70.08	73.10	69.68	71.67	71.67	-0.15%	6,729,259
Aug 5, 2026	67.30	73.50	66.87	71.78	71.78	6.03%	8,817,960
Aug 4, 2026	65.51	68.38	63.91	67.70	67.70	6.36%	7,558,188
Aug 3, 2026	65.67	67.50	63.40	63.65	63.65	-3.56%	6,039,036
Jul 31, 2026	66.78	69.22	65.82	66.00	66.00	5.84%	10,094,461
Jul 30, 2026	66.50	66.60	61.65	62.36	62.36	-7.26%	9,255,604
Jul 29, 2026	68.66	70.22	63.95	67.24	67.24	-0.52%	9,271,262
Jul 28, 2026	69.40	73.73	67.17	67.59	67.59	-4.79%	7,037,819
Jul 27, 2026	69.40	71.00	66.67	70.99	70.99	3.64%	6,497,257
Jul 24, 2026	68.93	70.70	68.01	68.50	68.50	-1.54%	5,514,856
Jul 23, 2026	72.43	73.30	68.98	69.57	69.57	-3.60%	6,706,168
Jul 22, 2026	74.69	75.72	71.69	72.17	72.17	-4.54%	9,347,696
Jul 21, 2026	69.00	75.80	64.01	75.60	75.60	10.61%	13,240,800
Jul 20, 2026	79.12	79.67	65.53	68.35	68.35	-11.89%	14,951,896
Jul 17, 2026	87.24	88.26	76.80	77.57	77.57	-11.42%	10,400,051
Jul 16, 2026	89.67	93.96	87.10	87.57	87.57	-5.68%	8,214,653
Jul 15, 2026	96.74	98.85	90.80	92.84	92.84	-2.99%	9,304,857
Jul 14, 2026	99.09	101.90	91.02	95.70	95.70	-4.40%	12,232,195
Jul 13, 2026	102.20	108.75	100.00	100.10	100.10	-4.15%	12,366,411
Jul 10, 2026	117.00	118.65	104.11	104.43	104.43	-9.25%	16,406,455
Jul 9, 2026	110.00	115.60	106.46	115.07	115.07	8.09%	14,192,302
Jul 8, 2026	113.88	114.70	101.00	106.46	106.46	-6.92%	14,311,618
Jul 7, 2026	108.68	115.94	107.00	114.37	114.37	2.21%	14,589,069
Jul 6, 2026	109.32	115.88	105.00	111.90	111.90	4.21%	16,738,817
Jul 3, 2026	109.35	111.09	103.00	107.38	107.38	-3.17%	14,384,746
Jul 2, 2026	117.03	123.56	110.00	110.90	110.90	-9.99%	18,330,469
Jul 1, 2026	123.02	128.77	118.31	123.21	123.21	4.37%	25,245,255
Jun 30, 2026	103.62	119.88	100.85	118.05	118.05	13.93%	24,757,640
Jun 29, 2026	106.00	109.99	95.77	103.62	103.62	-2.97%	22,903,711
Jun 26, 2026	102.33	108.54	99.00	106.79	106.79	6.03%	20,472,170
Jun 25, 2026	106.66	108.00	99.06	100.72	100.72	-3.95%	17,125,149
Jun 24, 2026	96.92	106.00	93.71	104.86	104.86	8.26%	15,053,935
Jun 23, 2026	97.49	100.30	95.00	96.86	96.86	-1.26%	9,740,380
Jun 22, 2026	102.40	104.40	94.69	98.10	98.10	-4.29%	14,789,063
Jun 18, 2026	99.98	103.69	97.00	102.50	102.50	3.90%	11,719,918
Jun 17, 2026	94.07	99.46	93.90	98.65	98.65	3.27%	9,203,053
Jun 16, 2026	99.74	99.99	95.31	95.53	95.53	-3.34%	9,156,217
Jun 15, 2026	95.78	99.19	95.00	98.83	98.83	5.25%	9,775,015
Jun 12, 2026	99.63	101.80	93.35	93.90	93.90	-4.58%	16,805,970