Semitronix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	55.43	56.09	54.41	54.74	54.74	0.63%	3,579,849
Nov 6, 2026	53.00	55.87	52.53	54.40	54.40	-3.12%	4,733,969
Nov 5, 2026	54.99	57.64	54.06	56.15	56.15	1.56%	6,576,168
Nov 4, 2026	51.21	55.88	50.20	55.29	55.29	9.92%	7,785,317
Nov 3, 2026	53.19	53.67	50.01	50.30	50.30	-7.32%	7,007,409
Nov 2, 2026	53.10	55.00	52.13	54.27	54.27	3.83%	5,829,531
Oct 30, 2026	54.25	55.91	52.26	52.27	52.27	-6.36%	5,553,567
Oct 29, 2026	58.86	59.00	55.70	55.82	55.82	-5.68%	5,262,004
Oct 28, 2026	58.61	60.87	57.80	59.18	59.18	2.99%	5,440,494
Oct 27, 2026	61.93	62.61	57.46	57.46	57.46	-5.97%	5,116,285
Oct 26, 2026	59.81	63.15	59.81	61.11	61.11	0.41%	6,619,707
Oct 23, 2026	56.59	61.19	54.28	60.86	60.86	5.40%	6,552,961
Oct 22, 2026	60.50	60.88	57.60	57.74	57.74	-4.05%	3,868,008
Oct 21, 2026	59.34	61.20	58.98	60.18	60.18	1.42%	4,417,791
Oct 20, 2026	56.30	60.24	56.22	59.34	59.34	4.47%	4,676,637
Oct 19, 2026	57.19	58.00	55.51	56.80	56.80	-1.70%	4,079,600
Oct 16, 2026	58.92	59.79	57.26	57.78	57.78	0.14%	3,796,620
Oct 15, 2026	58.00	59.09	57.26	57.70	57.70	-4.82%	5,568,378
Oct 14, 2026	62.75	62.90	60.61	60.62	60.62	-3.82%	3,703,313
Oct 13, 2026	61.95	63.86	60.20	63.03	63.03	-1.24%	4,674,308
Oct 12, 2026	63.60	65.22	62.33	63.82	63.82	0.33%	4,495,579
Oct 9, 2026	64.29	64.44	60.08	63.61	63.61	-2.14%	5,902,400
Oct 8, 2026	68.16	69.35	64.00	65.00	65.00	-4.57%	3,818,604
Sep 30, 2026	71.13	71.32	68.08	68.11	68.11	-3.28%	3,479,297
Sep 29, 2026	70.19	71.00	69.77	70.42	70.42	-0.20%	3,010,383
Sep 28, 2026	74.50	74.80	69.55	70.56	70.56	-5.87%	4,839,338
Sep 24, 2026	77.11	77.85	74.79	74.96	74.96	-3.85%	3,537,153
Sep 23, 2026	77.51	78.68	77.03	77.96	77.96	0.89%	3,482,680
Sep 22, 2026	79.00	79.44	76.97	77.27	77.27	-0.41%	4,679,438
Sep 21, 2026	78.75	79.15	77.05	77.59	77.59	-1.47%	4,905,681
Sep 18, 2026	76.02	79.66	75.33	78.75	78.75	5.39%	6,242,353
Sep 17, 2026	75.40	76.17	74.40	74.72	74.72	-1.28%	3,652,032
Sep 16, 2026	72.95	76.25	71.98	75.69	75.69	4.36%	5,143,051
Sep 15, 2026	72.66	74.38	71.50	72.53	72.53	1.14%	3,999,300
Sep 14, 2026	71.74	72.44	70.01	71.71	71.71	-0.54%	3,551,783
Sep 11, 2026	72.64	73.10	69.90	72.10	72.10	-1.80%	4,203,436
Sep 10, 2026	73.77	74.88	72.35	73.42	73.42	-0.56%	3,379,212
Sep 9, 2026	74.70	76.37	73.30	73.83	73.83	-1.36%	5,082,364
Sep 8, 2026	74.39	77.69	74.23	74.85	74.85	0.31%	6,266,487
Sep 7, 2026	72.00	75.16	70.98	74.62	74.62	6.31%	9,336,330
Sep 4, 2026	74.50	74.95	69.64	70.19	70.19	-4.07%	5,833,779
Sep 3, 2026	75.24	75.73	72.35	73.17	73.17	-1.05%	3,983,190
Sep 2, 2026	75.58	76.40	73.87	73.95	73.95	-3.40%	4,303,781
Sep 1, 2026	79.00	79.30	75.52	76.55	76.55	-3.16%	6,218,696
Aug 31, 2026	77.51	79.47	75.87	79.05	79.05	5.71%	8,460,765
Aug 28, 2026	75.80	77.90	74.73	74.78	74.78	-0.89%	5,352,823
Aug 27, 2026	72.68	75.72	72.11	75.45	75.45	4.43%	5,533,394
Aug 26, 2026	72.35	73.10	71.21	72.25	72.25	-0.08%	4,191,063
Aug 25, 2026	72.10	73.30	69.00	72.31	72.31	-0.97%	4,073,463
Aug 24, 2026	74.29	74.68	71.10	73.02	73.02	-1.74%	4,203,063