SWX:SEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.57	60.58	59.83	59.98	59.98	-1.56%	8,611
Apr 27, 2026	61.11	61.24	60.81	60.93	60.93	0.28%	7,147
Apr 24, 2026	60.20	60.77	60.03	60.76	60.76	0.63%	9,129
Apr 23, 2026	59.90	60.38	59.69	60.38	60.38	0.17%	7,406
Apr 22, 2026	60.52	60.52	60.09	60.28	60.28	0.52%	9,259
Apr 21, 2026	60.72	60.80	59.97	59.97	59.97	-0.76%	134,547
Apr 20, 2026	60.24	60.47	59.92	60.43	60.43	-0.98%	36,200
Apr 17, 2026	59.54	61.41	59.52	61.03	61.03	2.01%	15,827
Apr 16, 2026	60.04	60.06	59.50	59.83	59.83	0.88%	4,468
Apr 15, 2026	59.39	59.43	59.13	59.31	59.31	-	6,457
Apr 14, 2026	58.70	59.37	58.70	59.31	59.31	2.68%	6,969
Apr 13, 2026	57.38	57.82	57.20	57.76	57.76	-0.50%	10,243
Apr 10, 2026	57.82	58.05	57.61	58.05	58.05	1.06%	2,094
Apr 9, 2026	57.28	57.44	56.86	57.44	57.44	-0.24%	14,685
Apr 8, 2026	57.70	58.17	57.48	57.58	57.58	6.65%	14,227
Apr 7, 2026	54.91	54.98	53.99	53.99	53.99	-0.24%	5,397
Apr 2, 2026	53.32	54.12	53.00	54.12	54.12	-1.71%	2,178
Apr 1, 2026	55.02	55.06	54.29	55.06	55.06	4.00%	19,680
Mar 31, 2026	52.16	52.94	51.90	52.94	52.94	0.25%	39,433
Mar 30, 2026	52.85	53.01	52.46	52.81	52.81	-0.11%	22,677
Mar 27, 2026	53.47	53.47	52.75	52.87	52.87	-1.18%	25,223
Mar 26, 2026	54.15	54.15	53.50	53.50	53.50	-2.78%	15,709
Mar 25, 2026	54.88	55.26	54.70	55.03	55.03	1.61%	27,077
Mar 24, 2026	54.44	54.44	53.66	54.16	54.16	0.02%	25,625
Mar 23, 2026	52.32	55.22	52.00	54.15	54.15	1.01%	48,407
Mar 20, 2026	55.05	55.05	53.61	53.61	53.61	-1.85%	7,263
Mar 19, 2026	54.84	54.87	53.83	54.62	54.62	-1.69%	4,046
Mar 18, 2026	57.00	57.00	55.56	55.56	55.56	-0.89%	8,836
Mar 17, 2026	55.71	56.37	55.70	56.06	56.06	0.65%	3,167
Mar 16, 2026	54.92	55.89	54.78	55.70	55.70	1.92%	3,687
Mar 13, 2026	54.46	55.33	54.14	54.65	54.65	-0.27%	4,457
Mar 12, 2026	56.01	56.13	54.52	54.80	54.80	-2.27%	9,431
Mar 11, 2026	56.47	56.48	55.85	56.07	56.07	-1.15%	29,204
Mar 10, 2026	56.68	56.91	55.90	56.72	56.72	3.15%	11,498
Mar 9, 2026	54.38	55.01	53.80	54.99	54.99	0.16%	22,968
Mar 6, 2026	56.20	56.20	54.39	54.90	54.90	-0.27%	31,558
Mar 5, 2026	56.10	56.28	54.90	55.05	55.05	-2.01%	35,341
Mar 4, 2026	54.93	56.18	54.71	56.18	56.18	1.61%	12,980
Mar 3, 2026	57.22	57.22	54.32	55.29	55.29	-5.44%	24,376
Mar 2, 2026	58.55	58.79	58.04	58.47	58.47	-2.21%	11,429
Feb 27, 2026	60.06	60.06	59.44	59.79	59.79	-0.27%	14,816
Feb 26, 2026	60.70	60.93	59.37	59.95	59.95	-0.86%	37,631
Feb 25, 2026	60.40	60.57	60.19	60.47	60.47	0.83%	32,573
Feb 24, 2026	59.27	60.00	59.25	59.97	59.97	1.73%	14,479
Feb 23, 2026	59.17	59.36	58.83	58.95	58.95	-	5,425
Feb 20, 2026	58.30	58.99	58.17	58.95	58.95	1.18%	25,978
Feb 19, 2026	58.65	58.65	58.00	58.26	58.26	-0.73%	23,369
Feb 18, 2026	58.37	58.77	58.28	58.69	58.69	1.22%	10,349
Feb 17, 2026	58.23	58.26	57.50	57.98	57.98	-0.53%	35,136
Feb 16, 2026	58.64	58.64	58.23	58.29	58.29	0.33%	14,660