SWX:SEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	182.04	182.04	182.04	182.04	182.04	0.63%	4
Sep 21, 2026	176.60	180.90	176.60	180.90	180.90	4.87%	320
Sep 18, 2026	172.50	172.50	172.50	172.50	172.50	0.01%	-
Sep 17, 2026	172.48	172.48	172.48	172.48	172.48	2.90%	142
Sep 16, 2026	167.88	167.88	167.62	167.62	167.62	0.56%	16
Sep 15, 2026	164.96	166.68	164.96	166.68	166.68	1.78%	263
Sep 14, 2026	166.72	166.72	163.12	163.76	163.76	-5.26%	468
Sep 11, 2026	171.78	172.86	171.78	172.86	172.86	0.16%	281
Sep 10, 2026	172.58	172.58	172.58	172.58	172.58	-0.70%	-
Sep 9, 2026	173.80	173.80	173.80	173.80	173.80	-0.69%	297
Sep 8, 2026	175.00	175.00	175.00	175.00	175.00	0.76%	3
Sep 7, 2026	173.68	173.68	173.68	173.68	173.68	0.56%	6
Sep 4, 2026	168.90	172.72	168.90	172.72	172.72	4.46%	1,632
Sep 3, 2026	168.94	168.94	165.34	165.34	165.34	-1.97%	183
Sep 2, 2026	165.38	168.66	165.38	168.66	168.66	0.91%	365
Sep 1, 2026	167.14	167.14	167.14	167.14	167.14	-0.89%	46
Aug 31, 2026	168.64	168.64	168.64	168.64	168.64	-0.39%	-
Aug 28, 2026	169.50	169.50	169.30	169.30	169.30	0.17%	30
Aug 27, 2026	171.32	171.34	168.80	169.02	169.02	1.76%	86
Aug 26, 2026	165.16	166.10	165.16	166.10	166.10	0.97%	52
Aug 25, 2026	166.18	166.18	164.16	164.50	164.50	0.54%	824
Aug 24, 2026	163.62	163.62	163.62	163.62	163.62	-2.91%	238
Aug 21, 2026	168.64	168.64	168.52	168.52	168.52	1.78%	38
Aug 20, 2026	165.62	165.62	164.06	165.58	165.58	0.36%	249
Aug 19, 2026	168.16	170.32	164.98	164.98	164.98	-2.62%	455
Aug 18, 2026	172.50	172.50	169.42	169.42	169.42	-5.32%	76
Aug 17, 2026	177.98	178.94	177.42	178.94	178.94	2.25%	401
Aug 14, 2026	178.44	178.44	175.00	175.00	175.00	-1.13%	547
Aug 13, 2026	176.00	177.00	175.00	177.00	177.00	1.10%	153
Aug 12, 2026	175.08	175.08	175.08	175.08	175.08	2.15%	11
Aug 11, 2026	170.86	171.40	170.86	171.40	171.40	0.88%	4
Aug 10, 2026	174.40	174.40	169.90	169.90	169.90	-1.45%	407
Aug 7, 2026	169.50	172.78	169.50	172.40	172.40	-0.85%	733
Aug 6, 2026	169.68	173.88	168.54	173.88	173.88	2.25%	162
Aug 5, 2026	172.72	172.72	170.06	170.06	170.06	0.96%	244
Aug 4, 2026	162.80	168.44	162.80	168.44	168.44	7.29%	710
Aug 3, 2026	162.60	162.60	157.00	157.00	157.00	-3.04%	1,002
Jul 31, 2026	165.52	165.52	159.52	161.92	161.92	1.95%	678
Jul 30, 2026	151.84	158.82	151.70	158.82	158.82	1.39%	1,207
Jul 29, 2026	157.18	158.46	154.34	156.64	156.64	-0.65%	1,928
Jul 28, 2026	159.82	159.82	154.66	157.66	157.66	-2.57%	5,912
Jul 27, 2026	171.60	171.60	161.82	161.82	161.82	-5.29%	929
Jul 24, 2026	173.34	173.34	170.42	170.86	170.86	-1.97%	160
Jul 23, 2026	176.50	176.50	172.34	174.30	174.30	1.18%	439
Jul 22, 2026	170.40	172.28	170.40	172.26	172.26	0.65%	251
Jul 21, 2026	169.76	171.26	169.76	171.14	171.14	3.16%	410
Jul 20, 2026	165.90	165.90	165.90	165.90	165.90	2.10%	60
Jul 17, 2026	163.18	163.56	159.08	162.48	162.48	-3.30%	1,555
Jul 16, 2026	170.48	170.70	168.02	168.02	168.02	-2.37%	2,646
Jul 15, 2026	179.52	179.52	172.10	172.10	172.10	-1.15%	139