SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.58	32.66	32.39	32.54	32.54	0.53%	7,569
Dec 4, 2025	32.39	32.43	32.19	32.37	32.37	0.12%	11,106
Dec 3, 2025	32.01	32.41	31.98	32.33	32.33	0.05%	8,347
Dec 2, 2025	32.22	32.50	32.22	32.31	32.31	0.84%	10,157
Dec 1, 2025	31.81	32.21	31.81	32.05	32.05	-0.39%	10,789
Nov 28, 2025	32.07	32.18	32.00	32.17	32.17	0.52%	10,372
Nov 26, 2025	31.93	32.10	31.75	32.00	32.00	1.24%	6,215
Nov 25, 2025	31.03	31.61	31.03	31.61	31.61	0.64%	8,717
Nov 24, 2025	30.66	31.58	30.66	31.41	31.41	3.15%	9,555
Nov 21, 2025	30.49	30.81	29.86	30.45	30.45	0.07%	26,159
Nov 20, 2025	32.14	32.14	30.39	30.43	30.43	-2.72%	10,089
Nov 19, 2025	31.55	31.55	31.04	31.28	31.28	1.40%	9,033
Nov 18, 2025	31.09	31.14	30.71	30.85	30.85	-1.59%	3,180
Nov 17, 2025	31.73	31.73	31.11	31.35	31.35	-1.01%	20,368
Nov 14, 2025	31.00	31.90	31.00	31.67	31.67	0.25%	5,377
Nov 13, 2025	32.11	32.14	31.40	31.59	31.59	-2.59%	10,022
Nov 12, 2025	32.69	32.69	32.25	32.43	32.43	0.24%	8,108
Nov 11, 2025	32.52	32.52	32.16	32.35	32.35	-1.09%	12,416
Nov 10, 2025	32.54	32.71	32.34	32.71	32.71	2.95%	13,742
Nov 7, 2025	31.63	31.77	31.10	31.77	31.77	-0.64%	5,949
Nov 6, 2025	32.23	32.33	31.91	31.97	31.97	-1.77%	4,706
Nov 5, 2025	32.50	32.82	32.50	32.55	32.55	0.26%	4,961
Nov 4, 2025	32.72	32.79	32.47	32.47	32.47	-2.50%	7,330
Nov 3, 2025	33.58	33.58	33.25	33.30	33.30	0.36%	13,799
Oct 31, 2025	33.50	33.56	33.06	33.18	33.18	-0.06%	4,452
Oct 30, 2025	33.50	33.59	33.20	33.20	33.20	-1.51%	8,862
Oct 29, 2025	33.70	33.77	33.57	33.71	33.71	1.12%	82,480
Oct 28, 2025	33.00	33.34	32.90	33.34	33.34	1.27%	2,856
Oct 27, 2025	32.77	32.92	32.65	32.92	32.92	1.92%	4,077
Oct 24, 2025	32.34	32.34	32.28	32.30	32.30	1.52%	1,220
Oct 23, 2025	31.66	31.86	31.66	31.82	31.82	1.23%	1,614
Oct 22, 2025	31.75	31.76	31.29	31.43	31.43	-0.82%	3,520
Oct 21, 2025	31.81	31.81	31.69	31.69	31.69	-0.54%	3,079
Oct 20, 2025	31.69	31.95	31.69	31.86	31.86	1.18%	4,670
Oct 17, 2025	31.31	31.57	31.26	31.49	31.49	0.20%	2,558
Oct 16, 2025	31.67	31.72	31.24	31.43	31.43	0.13%	3,238
Oct 15, 2025	31.72	31.72	31.39	31.39	31.39	0.74%	1,028
Oct 14, 2025	31.22	31.48	31.16	31.16	31.15	-1.74%	1,955
Oct 13, 2025	31.59	31.71	31.39	31.71	31.71	3.09%	5,238
Oct 10, 2025	32.17	32.21	30.76	30.76	30.76	-4.12%	9,340
Oct 9, 2025	32.22	32.22	31.99	32.08	32.08	0.02%	8,452
Oct 8, 2025	31.77	32.07	31.77	32.07	32.07	1.64%	6,791
Oct 7, 2025	32.08	32.08	31.56	31.56	31.56	-0.99%	11,360
Oct 6, 2025	31.88	31.97	31.83	31.87	31.87	0.35%	2,665
Oct 3, 2025	31.82	31.82	31.73	31.76	31.76	-0.01%	5,108
Oct 2, 2025	31.94	31.94	31.70	31.76	31.76	0.60%	4,271
Oct 1, 2025	32.07	32.07	31.21	31.57	31.57	0.99%	3,059
Sep 30, 2025	31.09	31.27	31.05	31.27	31.26	0.73%	6,444
Sep 29, 2025	31.09	31.21	31.04	31.04	31.04	0.61%	1,952
Sep 26, 2025	30.96	30.96	30.65	30.85	30.85	0.04%	3,065