Sai MicroElectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.00	49.50	42.00	48.18	48.18	3.06%	123,687,963
Dec 4, 2025	46.82	49.97	46.74	46.75	46.75	-0.53%	125,670,031
Dec 3, 2025	56.89	56.90	46.74	47.00	47.00	-19.56%	191,528,200
Dec 2, 2025	50.01	59.77	49.40	58.43	58.43	15.27%	180,611,900
Dec 1, 2025	48.58	51.50	47.66	50.69	50.69	4.49%	166,163,100
Nov 28, 2025	48.11	49.99	47.53	48.51	48.51	0.06%	165,696,100
Nov 27, 2025	41.02	50.51	41.02	48.48	48.48	15.18%	222,764,096
Nov 26, 2025	35.43	42.88	35.30	42.09	42.09	16.27%	205,425,500
Nov 25, 2025	35.00	38.66	34.31	36.20	36.20	3.10%	186,007,300
Nov 24, 2025	35.16	36.13	33.63	35.11	35.11	4.84%	172,099,700
Nov 21, 2025	29.01	34.99	29.01	33.49	33.49	11.82%	166,512,100
Nov 20, 2025	29.00	30.48	29.00	29.95	29.95	1.59%	102,004,400
Nov 19, 2025	27.55	31.18	27.35	29.48	29.48	10.16%	119,466,500
Nov 18, 2025	26.90	27.37	26.53	26.76	26.76	-1.47%	35,626,300
Nov 17, 2025	26.18	27.30	26.18	27.16	27.16	4.38%	44,702,040
Nov 14, 2025	27.00	27.00	26.02	26.02	26.02	-5.28%	45,477,190
Nov 13, 2025	27.16	28.04	27.03	27.47	27.47	0.11%	44,420,580
Nov 12, 2025	27.81	27.87	26.76	27.44	27.44	-2.63%	57,138,820
Nov 11, 2025	28.16	29.97	28.05	28.18	28.18	1.37%	84,830,120
Nov 10, 2025	28.40	28.71	27.73	27.80	27.80	-3.00%	68,010,200
Nov 7, 2025	28.38	30.04	28.00	28.66	28.66	0.84%	119,444,300
Nov 6, 2025	25.68	28.96	25.60	28.42	28.42	13.14%	115,487,200
Nov 5, 2025	24.87	25.80	24.20	25.12	25.12	-1.45%	46,393,030
Nov 4, 2025	26.20	26.20	25.33	25.49	25.49	-3.19%	46,445,180
Nov 3, 2025	24.92	26.33	24.70	26.33	26.33	7.51%	81,465,520
Oct 31, 2025	25.08	25.38	24.45	24.49	24.49	-0.53%	42,092,180
Oct 30, 2025	25.45	25.45	24.58	24.62	24.62	-2.76%	40,050,740
Oct 29, 2025	24.84	25.54	24.55	25.32	25.32	1.89%	54,737,630
Oct 28, 2025	24.06	25.40	22.88	24.85	24.85	2.26%	78,878,640
Oct 27, 2025	23.68	24.47	23.47	24.30	24.30	4.20%	42,710,390
Oct 24, 2025	22.80	23.35	22.70	23.32	23.32	3.05%	24,450,300
Oct 23, 2025	22.71	22.77	21.95	22.63	22.63	0.22%	18,890,430
Oct 22, 2025	22.61	22.83	22.46	22.58	22.58	-1.01%	13,794,440
Oct 21, 2025	22.42	22.96	22.18	22.81	22.81	1.83%	20,281,230
Oct 20, 2025	22.52	22.98	22.17	22.40	22.40	1.17%	21,174,610
Oct 17, 2025	23.52	23.78	22.08	22.14	22.14	-5.10%	27,817,130
Oct 16, 2025	23.50	23.76	23.12	23.33	23.33	-1.35%	20,902,510
Oct 15, 2025	23.75	23.80	23.08	23.65	23.65	0.47%	25,625,900
Oct 14, 2025	25.27	25.27	23.45	23.54	23.54	-6.14%	39,429,300
Oct 13, 2025	22.80	25.17	22.80	25.08	25.08	4.50%	46,345,710
Oct 10, 2025	24.99	25.20	23.90	24.00	24.00	-5.44%	42,137,350
Oct 9, 2025	25.27	26.20	25.27	25.38	25.38	0.91%	44,841,280
Sep 30, 2025	25.25	25.88	25.02	25.15	25.15	0.40%	32,031,380
Sep 29, 2025	24.91	25.30	24.72	25.05	25.05	0.64%	34,595,310
Sep 26, 2025	25.66	25.99	24.89	24.89	24.89	-4.38%	40,261,860
Sep 25, 2025	26.11	26.43	25.77	26.03	26.03	-1.77%	45,702,230
Sep 24, 2025	26.02	27.09	25.80	26.50	26.50	2.04%	69,872,750
Sep 23, 2025	27.20	27.39	25.16	25.97	25.97	-4.87%	82,299,920
Sep 22, 2025	27.01	28.50	26.73	27.30	27.30	3.25%	88,479,300
Sep 19, 2025	26.70	27.10	26.02	26.44	26.44	0.99%	80,573,310