SWX:SEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	65.98	66.55	65.93	66.28	66.28	0.36%	6,681
Sep 21, 2026	65.53	66.04	65.49	66.04	66.04	2.85%	6,682
Sep 18, 2026	64.78	64.85	64.21	64.21	64.21	-0.43%	4,413
Sep 17, 2026	63.79	64.49	63.79	64.49	64.49	0.73%	23,172
Sep 16, 2026	63.90	64.06	63.70	64.02	64.02	1.09%	7,731
Sep 15, 2026	63.51	63.70	63.14	63.33	63.33	-0.66%	3,071
Sep 14, 2026	64.06	64.12	63.47	63.75	63.75	-2.48%	17,352
Sep 11, 2026	65.05	65.37	64.88	65.37	65.37	0.71%	3,891
Sep 10, 2026	66.02	66.02	64.89	64.91	64.91	-1.62%	8,266
Sep 9, 2026	66.38	66.46	65.85	65.98	65.98	-0.47%	4,761
Sep 8, 2026	65.89	66.38	65.58	66.29	66.29	0.30%	8,730
Sep 7, 2026	66.33	66.33	66.00	66.09	66.09	0.55%	2,968
Sep 4, 2026	65.12	65.73	64.89	65.73	65.73	1.40%	9,818
Sep 3, 2026	64.16	64.82	64.16	64.82	64.82	0.45%	4,752
Sep 2, 2026	64.03	64.53	63.62	64.53	64.53	-0.29%	12,494
Sep 1, 2026	65.86	65.86	64.49	64.72	64.72	0.29%	9,882
Aug 31, 2026	64.78	64.89	64.50	64.53	64.53	-0.86%	17,155
Aug 28, 2026	65.22	65.45	64.89	65.09	65.09	0.23%	17,244
Aug 27, 2026	65.00	65.29	64.79	64.94	64.94	0.25%	5,862
Aug 26, 2026	65.03	65.03	64.68	64.78	64.78	0.25%	5,419
Aug 25, 2026	64.13	64.62	64.06	64.62	64.62	1.52%	6,547
Aug 24, 2026	63.89	64.09	63.36	63.65	63.65	-1.70%	24,035
Aug 21, 2026	64.93	65.01	64.62	64.75	64.75	1.30%	48,871
Aug 20, 2026	64.14	64.23	63.37	63.92	63.92	0.33%	131,446
Aug 19, 2026	63.16	64.03	62.99	63.71	63.71	1.22%	38,114
Aug 18, 2026	64.01	64.01	62.94	62.94	62.94	-3.63%	7,567
Aug 17, 2026	64.94	65.43	64.76	65.31	65.31	1.78%	21,453
Aug 14, 2026	64.56	64.56	64.09	64.17	64.17	-0.16%	11,257
Aug 13, 2026	64.43	64.43	63.66	64.27	64.27	0.67%	7,132
Aug 12, 2026	63.36	64.13	63.36	63.84	63.84	1.25%	31,530
Aug 11, 2026	62.88	63.30	62.81	63.05	63.05	0.25%	31,688
Aug 10, 2026	63.00	63.16	62.66	62.89	62.89	-0.33%	9,150
Aug 7, 2026	62.55	63.64	62.55	63.10	63.10	0.22%	8,003
Aug 6, 2026	63.07	63.07	62.12	62.96	62.96	-1.01%	11,670
Aug 5, 2026	63.66	63.76	63.04	63.60	63.60	0.55%	16,238
Aug 4, 2026	62.19	63.25	61.96	63.25	63.25	2.86%	10,134
Aug 3, 2026	62.13	62.25	61.10	61.49	61.49	0.24%	6,653
Jul 31, 2026	61.85	62.96	61.34	61.34	61.34	1.19%	7,695
Jul 30, 2026	58.77	60.75	58.48	60.62	60.62	3.06%	16,081
Jul 29, 2026	59.26	59.59	58.66	58.82	58.82	-2.28%	26,357
Jul 28, 2026	59.89	60.19	59.30	60.19	60.19	-0.81%	10,780
Jul 27, 2026	62.03	62.12	60.66	60.68	60.68	-1.30%	23,317
Jul 24, 2026	61.84	61.84	60.95	61.48	61.48	-0.42%	5,247
Jul 23, 2026	63.02	63.06	61.74	61.74	61.74	-1.41%	2,055
Jul 22, 2026	62.05	62.62	61.80	62.62	62.62	-0.27%	2,824
Jul 21, 2026	62.45	62.79	62.36	62.79	62.79	2.16%	10,462
Jul 20, 2026	60.81	61.46	60.80	61.46	61.46	0.82%	9,656
Jul 17, 2026	60.02	60.96	59.60	60.96	60.96	-1.87%	5,414
Jul 16, 2026	62.76	62.76	61.67	62.12	62.12	-1.13%	42,499
Jul 15, 2026	63.57	63.67	62.73	62.83	62.83	-0.30%	31,089