Semitronix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	95.95	98.83	94.80	98.41	98.41	2.64%	9,550,286
Jun 10, 2026	96.00	97.60	93.78	95.88	95.88	-1.50%	6,521,363
Jun 9, 2026	97.00	98.20	94.19	97.34	97.34	1.51%	8,259,534
Jun 8, 2026	93.72	99.26	92.90	95.89	95.89	-2.56%	7,846,179
Jun 5, 2026	99.00	104.80	95.70	98.61	98.41	-1.29%	10,936,340
Jun 4, 2026	99.94	106.98	98.89	99.90	99.70	-3.65%	12,518,200
Jun 3, 2026	89.11	104.39	88.99	103.68	103.47	17.82%	14,715,620
Jun 2, 2026	90.47	90.67	87.44	88.00	87.82	-1.57%	6,315,172
Jun 1, 2026	94.90	95.58	89.14	89.40	89.22	-4.40%	8,553,617
May 29, 2026	102.58	103.58	92.78	93.51	93.32	-8.79%	12,040,840
May 28, 2026	100.70	105.30	97.51	102.52	102.31	2.03%	10,971,130
May 27, 2026	104.35	105.20	99.50	100.48	100.28	-3.75%	10,714,290
May 26, 2026	112.00	114.44	100.53	104.39	104.18	-6.98%	18,040,320
May 25, 2026	103.75	117.20	98.02	112.22	111.99	8.97%	17,356,760
May 22, 2026	104.00	105.20	100.00	102.98	102.77	0.80%	11,553,860
May 21, 2026	115.99	117.44	102.00	102.16	101.95	-11.46%	15,857,910
May 20, 2026	109.44	116.58	108.91	115.38	115.15	6.73%	11,741,950
May 19, 2026	108.30	109.00	104.76	108.10	107.88	-1.59%	12,126,200
May 18, 2026	111.50	116.00	109.35	109.85	109.63	-3.72%	12,325,570
May 15, 2026	109.67	117.88	105.00	114.09	113.86	6.68%	17,127,060
May 14, 2026	109.00	113.58	105.97	106.95	106.73	1.01%	11,501,320
May 13, 2026	105.93	107.07	103.00	105.88	105.67	-1.51%	11,817,180
May 12, 2026	97.10	111.56	96.01	107.50	107.28	10.72%	17,003,980
May 11, 2026	95.02	98.33	92.40	97.09	96.89	2.57%	11,398,190
May 8, 2026	91.00	96.32	90.33	94.66	94.47	2.27%	10,901,360
May 7, 2026	85.52	93.24	85.23	92.56	92.37	8.63%	12,613,960
May 6, 2026	84.64	87.80	84.00	85.21	85.04	1.80%	8,308,670
Apr 30, 2026	82.50	84.84	81.85	83.70	83.53	1.91%	6,462,409
Apr 29, 2026	82.08	83.29	79.89	82.13	81.96	-0.30%	5,391,689
Apr 28, 2026	84.17	85.90	81.71	82.38	82.21	-3.49%	6,624,734
Apr 27, 2026	85.59	86.40	83.50	85.36	85.19	2.83%	8,219,255
Apr 24, 2026	83.99	85.90	82.66	83.01	82.84	-1.30%	7,326,372
Apr 23, 2026	87.00	87.70	83.31	84.10	83.93	-6.09%	10,121,410
Apr 22, 2026	86.50	90.35	85.54	89.55	89.37	3.17%	6,769,595
Apr 21, 2026	86.40	89.60	85.63	86.80	86.62	-0.40%	6,414,109
Apr 20, 2026	86.99	91.40	85.55	87.15	86.97	0.95%	10,885,520
Apr 17, 2026	80.43	88.39	79.79	86.33	86.15	7.38%	12,328,900
Apr 16, 2026	80.50	82.45	79.55	80.40	80.24	0.51%	6,047,056
Apr 15, 2026	83.90	84.49	79.80	79.99	79.83	-5.45%	9,751,887
Apr 14, 2026	78.31	87.68	77.04	84.60	84.43	7.36%	16,670,810
Apr 13, 2026	72.44	79.75	72.44	78.80	78.64	8.82%	12,089,310
Apr 10, 2026	70.72	74.15	70.60	72.41	72.26	3.52%	6,915,368
Apr 9, 2026	69.90	70.75	69.59	69.95	69.81	-1.80%	4,366,253
Apr 8, 2026	69.30	71.28	68.41	71.23	71.09	6.70%	6,485,675
Apr 7, 2026	68.20	69.50	66.57	66.76	66.62	-0.86%	4,989,579