SDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.28	30.34	29.92	29.92	29.92	-0.98%	4,772
Dec 4, 2025	30.24	30.28	30.19	30.22	30.22	0.28%	13,987
Dec 3, 2025	30.04	30.14	30.04	30.14	30.14	-0.08%	16,941
Dec 2, 2025	30.15	30.17	30.06	30.16	30.02	0.48%	13,210
Dec 1, 2025	30.16	30.16	30.02	30.02	29.88	-0.11%	9,923
Nov 28, 2025	30.02	30.06	30.02	30.05	29.92	-0.50%	2,482
Nov 26, 2025	30.03	30.20	30.03	30.20	30.06	0.27%	12,880
Nov 25, 2025	29.76	30.13	29.76	30.12	29.98	0.79%	21,638
Nov 24, 2025	29.73	29.89	29.70	29.88	29.75	0.29%	10,021
Nov 21, 2025	29.55	29.88	29.49	29.80	29.66	0.33%	17,488
Nov 20, 2025	30.17	30.17	29.68	29.70	29.56	-1.02%	5,579
Nov 19, 2025	29.99	30.08	29.93	30.00	29.87	-0.18%	7,512
Nov 18, 2025	29.94	30.10	29.90	30.06	29.92	-0.14%	5,923
Nov 17, 2025	30.26	30.27	30.02	30.10	29.97	-1.05%	6,593
Nov 14, 2025	30.26	30.54	30.25	30.42	30.28	0.40%	16,371
Nov 13, 2025	30.52	30.52	30.29	30.30	30.16	-0.62%	3,556
Nov 12, 2025	30.44	30.51	30.39	30.49	30.35	0.63%	6,035
Nov 11, 2025	30.19	30.32	30.19	30.30	30.16	0.76%	5,947
Nov 10, 2025	29.93	30.07	29.90	30.07	29.94	0.98%	8,533
Nov 7, 2025	29.64	29.78	29.51	29.78	29.64	0.28%	12,719
Nov 6, 2025	29.74	29.77	29.64	29.70	29.56	0.32%	10,716
Nov 5, 2025	29.37	29.60	29.37	29.60	29.47	1.04%	14,515
Nov 4, 2025	29.27	29.39	29.27	29.29	29.03	-0.84%	5,268
Nov 3, 2025	29.47	29.63	29.45	29.54	29.28	0.65%	7,804
Oct 31, 2025	29.37	29.37	29.35	29.35	29.09	-0.32%	2,256
Oct 30, 2025	29.37	29.52	29.37	29.45	29.18	0.32%	1,742
Oct 29, 2025	29.50	29.53	29.35	29.35	29.09	-0.12%	3,873
Oct 28, 2025	29.26	29.39	29.26	29.39	29.13	0.56%	2,692
Oct 27, 2025	29.16	29.23	29.16	29.22	28.96	0.56%	5,556
Oct 24, 2025	29.03	29.08	29.01	29.06	28.80	0.73%	9,971
Oct 23, 2025	28.61	29.16	28.61	28.85	28.59	1.91%	35,043
Oct 22, 2025	28.25	28.38	28.25	28.31	28.06	0.70%	8,459
Oct 21, 2025	28.24	28.26	28.11	28.11	27.86	-0.99%	5,242
Oct 20, 2025	28.29	28.41	28.29	28.39	28.14	0.92%	7,422
Oct 17, 2025	27.90	28.14	27.90	28.13	27.88	0.68%	3,848
Oct 16, 2025	27.96	28.06	27.92	27.94	27.69	0.55%	7,630
Oct 15, 2025	27.78	27.86	27.77	27.79	27.54	0.25%	3,930
Oct 14, 2025	27.48	27.82	27.48	27.72	27.47	0.27%	13,932
Oct 13, 2025	27.63	27.70	27.60	27.65	27.40	1.79%	5,272
Oct 10, 2025	27.84	27.84	27.08	27.16	26.92	-2.05%	13,431
Oct 9, 2025	27.78	27.79	27.72	27.73	27.48	-0.04%	4,252
Oct 8, 2025	27.71	27.74	27.67	27.74	27.49	0.14%	3,491
Oct 7, 2025	27.82	27.82	27.64	27.70	27.45	-0.29%	8,658
Oct 6, 2025	27.83	27.91	27.78	27.78	27.53	-0.22%	10,883
Oct 3, 2025	27.83	27.87	27.81	27.84	27.59	-0.39%	12,452
Oct 2, 2025	28.11	28.11	27.95	27.95	27.57	-0.57%	4,805
Oct 1, 2025	28.18	28.21	28.10	28.11	27.73	-0.46%	3,194
Sep 30, 2025	28.16	28.42	28.12	28.24	27.86	0.48%	23,402
Sep 29, 2025	28.11	28.11	28.10	28.11	27.73	0.17%	2,048
Sep 26, 2025	28.00	28.06	28.00	28.06	27.68	0.68%	1,833