XSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	21.71	21.74	21.71	21.74	21.74	0.51%	675
Dec 23, 2024	21.55	21.63	21.55	21.63	21.63	0.46%	8,400
Dec 20, 2024	21.44	21.53	21.44	21.53	21.53	0.23%	600
Dec 19, 2024	21.52	21.52	21.48	21.48	21.48	-0.05%	1,500
Dec 18, 2024	21.74	21.75	21.48	21.49	21.49	-1.29%	6,820
Dec 17, 2024	21.63	21.77	21.63	21.77	21.77	-	2,537
Dec 16, 2024	21.75	21.77	21.75	21.77	21.77	-0.41%	1,500
Dec 13, 2024	21.85	21.86	21.80	21.86	21.86	0.23%	2,900
Dec 12, 2024	21.80	21.81	21.73	21.81	21.81	0.28%	4,400
Dec 11, 2024	21.75	21.76	21.75	21.75	21.75	-	1,300
Dec 10, 2024	21.70	21.75	21.70	21.75	21.75	-1.45%	1,450
Dec 9, 2024	21.99	22.10	21.97	22.07	22.07	2.32%	7,427
Dec 6, 2024	21.59	21.63	21.57	21.57	21.57	0.42%	2,529
Dec 5, 2024	21.39	21.49	21.39	21.48	21.48	0.51%	2,332
Dec 4, 2024	21.36	21.43	21.36	21.37	21.37	-0.28%	13,506
Dec 3, 2024	21.21	21.43	21.21	21.43	21.43	0.70%	14,110
Dec 2, 2024	21.26	21.28	21.26	21.28	21.28	-0.19%	1,548
Nov 29, 2024	20.97	21.32	20.97	21.32	21.32	1.14%	5,902
Nov 28, 2024	20.87	21.08	20.87	21.08	21.08	-0.57%	5,300
Nov 27, 2024	21.30	21.30	21.13	21.20	21.20	-0.14%	4,100
Nov 26, 2024	21.36	21.36	21.19	21.23	21.23	0.28%	6,400
Nov 25, 2024	21.18	21.19	21.12	21.17	21.17	0.19%	15,800
Nov 22, 2024	21.04	21.13	21.04	21.13	21.13	0.14%	2,101
Nov 21, 2024	20.99	21.10	20.99	21.10	21.10	-0.24%	11,800
Nov 20, 2024	21.15	21.15	21.06	21.15	21.15	0.05%	5,401
Nov 19, 2024	21.08	21.16	21.07	21.14	21.14	-0.38%	4,320
Nov 18, 2024	21.17	21.22	21.13	21.22	21.22	0.76%	3,404
Nov 15, 2024	21.06	21.06	21.03	21.06	21.06	-	1,941
Nov 14, 2024	21.02	21.06	21.02	21.06	21.06	0.24%	1,900
Nov 13, 2024	21.13	21.13	21.00	21.01	21.01	-0.38%	3,800
Nov 12, 2024	21.29	21.29	21.05	21.09	21.09	-1.68%	12,600
Nov 11, 2024	21.61	21.61	21.42	21.45	21.45	-0.74%	4,948
Nov 8, 2024	21.72	21.72	21.55	21.61	21.61	-2.13%	2,500
Nov 7, 2024	21.92	22.08	21.92	22.08	22.08	1.80%	4,700
Nov 6, 2024	21.62	21.70	21.50	21.69	21.69	-0.50%	12,300
Nov 5, 2024	21.73	21.83	21.73	21.80	21.80	0.83%	5,800
Nov 4, 2024	21.65	21.71	21.62	21.62	21.62	0.09%	4,435
Nov 1, 2024	21.62	21.63	21.60	21.60	21.60	0.89%	3,105
Oct 31, 2024	21.35	21.44	21.35	21.41	21.41	-0.93%	9,800
Oct 30, 2024	21.67	21.69	21.61	21.61	21.61	-1.28%	3,013
Oct 29, 2024	21.81	21.89	21.81	21.89	21.89	0.23%	2,200
Oct 28, 2024	21.69	21.84	21.67	21.84	21.84	0.37%	10,848
Oct 25, 2024	21.73	21.79	21.73	21.76	21.76	0.37%	7,531
Oct 24, 2024	21.57	21.68	21.57	21.68	21.68	-0.46%	7,200
Oct 23, 2024	21.78	21.78	21.77	21.78	21.78	-0.23%	2,400
Oct 22, 2024	21.78	21.83	21.78	21.83	21.83	-0.41%	1,700
Oct 21, 2024	21.85	21.92	21.85	21.92	21.92	-0.59%	300
Oct 18, 2024	22.08	22.13	22.03	22.05	22.05	1.19%	73,600
Oct 17, 2024	21.64	21.79	21.63	21.79	21.79	0.18%	17,600
Oct 16, 2024	21.75	21.79	21.75	21.75	21.75	0.28%	4,409
Oct 15, 2024	21.86	21.95	21.58	21.69	21.69	-2.08%	12,710
Oct 11, 2024	21.87	22.15	21.83	22.15	22.15	0.96%	10,100
Oct 10, 2024	21.93	21.95	21.83	21.94	21.94	0.46%	6,803
Oct 9, 2024	21.67	21.84	21.66	21.84	21.84	-0.46%	7,900
Oct 8, 2024	22.01	22.01	21.81	21.94	21.94	-2.40%	12,800
Oct 7, 2024	22.24	22.48	22.24	22.48	22.48	1.90%	8,500
Oct 4, 2024	22.03	22.07	21.97	22.06	22.06	1.01%	5,700
Oct 3, 2024	21.85	21.85	21.83	21.84	21.84	-1.93%	1,217
Oct 2, 2024	22.04	22.27	21.99	22.27	22.27	2.63%	8,123
Oct 1, 2024	21.65	21.70	21.52	21.70	21.70	0.60%	4,919
Sep 30, 2024	21.86	21.86	21.57	21.57	21.57	-1.69%	17,641
Sep 27, 2024	21.93	21.97	21.90	21.94	21.94	0.32%	2,400
Sep 26, 2024	21.95	21.95	21.74	21.87	21.87	3.06%	12,446
Sep 25, 2024	21.14	21.22	21.14	21.22	21.22	-0.61%	1,900
Sep 24, 2024	21.29	21.37	21.20	21.35	21.35	2.64%	3,313
Sep 23, 2024	20.74	20.80	20.72	20.80	20.80	0.43%	2,600
Sep 20, 2024	20.68	20.71	20.65	20.71	20.71	0.15%	2,600
Sep 19, 2024	20.69	20.70	20.68	20.68	20.68	1.62%	400
Sep 18, 2024	20.40	20.44	20.35	20.35	20.35	-0.63%	2,800
Sep 17, 2024	20.51	20.51	20.43	20.48	20.48	0.24%	5,035
Sep 16, 2024	20.40	20.44	20.36	20.43	20.43	0.39%	4,507
Sep 13, 2024	20.30	20.35	20.30	20.35	20.35	0.49%	2,100
Sep 12, 2024	20.12	20.25	20.10	20.25	20.25	0.95%	6,200
Sep 11, 2024	19.95	20.06	19.84	20.06	20.06	0.35%	10,413
Sep 10, 2024	19.90	20.00	19.89	19.99	19.99	-0.15%	8,410
Sep 9, 2024	19.93	20.02	19.90	20.02	20.02	1.32%	30,210
Sep 6, 2024	20.05	20.05	19.76	19.76	19.76	-1.30%	1,600
Sep 5, 2024	20.02	20.08	20.01	20.02	20.02	0.20%	14,400
Sep 4, 2024	20.02	20.08	19.96	19.98	19.98	-0.25%	15,204
Sep 3, 2024	20.17	20.17	20.00	20.03	20.03	-1.23%	3,218
Aug 30, 2024	20.34	20.34	20.25	20.28	20.28	-0.25%	4,600
Aug 29, 2024	20.30	20.33	20.27	20.33	20.33	0.49%	2,200
Aug 28, 2024	20.26	20.26	20.19	20.23	20.23	-0.54%	2,000
Aug 27, 2024	20.34	20.37	20.32	20.34	20.34	-	3,500
Aug 26, 2024	20.51	20.51	20.31	20.34	20.34	-1.31%	5,814
Aug 23, 2024	20.55	20.61	20.50	20.61	20.61	1.43%	8,944
Aug 22, 2024	20.52	20.52	20.32	20.32	20.32	-1.69%	1,539
Aug 21, 2024	20.61	20.67	20.61	20.67	20.67	0.29%	5,000
Aug 20, 2024	20.60	20.61	20.58	20.61	20.61	-0.82%	1,800
Aug 19, 2024	20.66	20.78	20.66	20.78	20.78	0.63%	3,300
Aug 16, 2024	20.61	20.65	20.59	20.65	20.65	0.88%	9,300
Aug 15, 2024	20.47	20.47	20.47	20.47	20.47	1.14%	224
Aug 14, 2024	20.22	20.24	20.20	20.24	20.24	-0.30%	1,915
Aug 13, 2024	20.26	20.31	20.26	20.30	20.30	0.54%	2,400
Aug 12, 2024	20.09	20.20	20.09	20.19	20.19	0.35%	8,800
Aug 9, 2024	19.99	20.12	19.97	20.12	20.12	0.90%	15,235
Aug 8, 2024	19.77	19.94	19.77	19.94	19.94	2.10%	13,300
Aug 7, 2024	19.85	19.85	19.53	19.53	19.53	0.83%	6,412
Aug 6, 2024	19.30	19.49	19.30	19.37	19.37	-3.05%	4,500
Aug 2, 2024	19.88	19.98	19.88	19.98	19.98	-1.38%	42,000