SDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	28.24	28.28	28.21	28.28	-	-0.96%	5,043
Aug 13, 2025	28.51	28.58	28.47	28.55	28.55	0.03%	6,712
Aug 12, 2025	28.34	28.54	28.34	28.54	28.54	1.80%	5,530
Aug 11, 2025	28.02	28.04	28.02	28.04	28.04	-0.27%	5,085
Aug 8, 2025	28.03	28.13	28.01	28.11	28.11	0.86%	5,140
Aug 7, 2025	27.95	27.96	27.86	27.87	27.87	0.40%	6,739
Aug 6, 2025	27.71	27.76	27.70	27.76	27.76	0.72%	2,858
Aug 5, 2025	27.54	27.59	27.54	27.56	27.56	0.16%	1,495
Aug 4, 2025	27.55	27.55	27.49	27.52	27.39	0.57%	3,460
Aug 1, 2025	27.48	27.48	27.25	27.36	27.23	0.48%	6,930
Jul 31, 2025	27.38	27.41	27.22	27.23	27.10	-1.33%	8,703
Jul 30, 2025	27.69	27.75	27.59	27.60	27.47	-0.58%	4,501
Jul 29, 2025	27.65	27.81	27.58	27.76	27.63	0.88%	20,605
Jul 28, 2025	27.63	27.63	27.52	27.52	27.39	-0.98%	1,950
Jul 25, 2025	27.75	27.79	27.71	27.79	27.66	-0.05%	1,560
Jul 24, 2025	27.80	27.85	27.80	27.80	27.67	-0.13%	2,935
Jul 23, 2025	27.67	27.95	27.65	27.84	27.71	0.61%	10,314
Jul 22, 2025	27.64	27.70	27.63	27.67	27.54	0.47%	3,074
Jul 21, 2025	27.54	27.62	27.54	27.54	27.41	0.68%	2,395
Jul 18, 2025	27.49	27.53	27.36	27.36	27.23	-0.01%	4,011
Jul 17, 2025	27.19	27.36	27.19	27.36	27.23	0.25%	3,520
Jul 16, 2025	27.16	27.29	27.13	27.29	27.16	0.12%	4,504
Jul 15, 2025	27.33	27.33	27.20	27.26	27.13	-0.08%	2,752
Jul 14, 2025	27.31	27.35	27.28	27.28	27.15	-0.18%	1,402
Jul 11, 2025	27.32	27.44	27.28	27.33	27.20	-0.44%	2,572
Jul 10, 2025	27.35	27.45	27.32	27.45	27.32	0.49%	4,379
Jul 9, 2025	27.33	27.34	27.28	27.32	27.19	-0.36%	3,856
Jul 8, 2025	27.39	27.42	27.36	27.42	27.29	0.02%	869
Jul 7, 2025	27.49	27.55	27.36	27.41	27.28	-0.75%	10,510
Jul 3, 2025	27.49	27.65	27.49	27.62	27.49	0.25%	2,234
Jul 2, 2025	27.42	27.55	27.41	27.55	27.29	0.46%	6,460
Jul 1, 2025	27.38	27.43	27.38	27.42	27.16	0.07%	3,906
Jun 30, 2025	27.24	27.40	27.24	27.40	27.14	0.62%	6,791
Jun 27, 2025	27.25	27.28	27.17	27.23	26.98	-0.13%	10,052
Jun 26, 2025	27.17	27.29	27.17	27.27	27.01	1.06%	5,360
Jun 25, 2025	26.98	26.98	26.90	26.98	26.73	-0.15%	2,416
Jun 24, 2025	26.88	27.05	26.88	27.02	26.77	1.29%	5,692
Jun 23, 2025	26.50	26.68	26.49	26.68	26.43	0.60%	3,229
Jun 20, 2025	26.73	26.73	26.52	26.52	26.27	-0.67%	4,465
Jun 18, 2025	26.73	26.79	26.70	26.70	26.45	-0.12%	3,896
Jun 17, 2025	26.94	26.94	26.73	26.73	26.48	-0.93%	1,912
Jun 16, 2025	26.98	27.06	26.94	26.98	26.73	1.03%	3,954
Jun 13, 2025	26.66	26.78	26.65	26.71	26.46	-0.61%	4,796
Jun 12, 2025	26.82	26.93	26.82	26.87	26.62	0.14%	3,757
Jun 11, 2025	26.77	26.94	26.75	26.83	26.58	0.76%	13,222
Jun 10, 2025	26.68	26.68	26.60	26.63	26.38	0.51%	4,531
Jun 9, 2025	26.44	26.55	26.39	26.50	26.25	0.29%	8,195
Jun 6, 2025	26.37	26.42	26.36	26.42	26.17	0.26%	961
Jun 5, 2025	26.34	26.39	26.34	26.35	26.10	-0.13%	2,702
Jun 4, 2025	26.36	26.42	26.36	26.38	26.14	-0.10%	4,817