Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SEMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 25.9054 | 0.46 | 1.80% | 25.95 | 26.08 | 25.835 | 2,485 |
| Jul 25 2024 | 25.447 | -0.71 | -2.73% | 25.85 | 25.995 | 25.447 | 3,810 |
| Jul 24 2024 | 26.16 | -1.21 | -4.43% | 27.13 | 27.13 | 26.15 | 6,835 |
| Jul 23 2024 | 27.3725 | -0.25 | -0.90% | 27.61 | 27.61 | 27.3725 | 11,122 |
| Jul 22 2024 | 27.62 | 1.00 | 3.75% | 27.14 | 27.62 | 27.14 | 4,982 |
| Jul 19 2024 | 26.6228 | -0.75 | -2.73% | 26.7612 | 26.89 | 26.6228 | 3,529 |
| Jul 18 2024 | 27.37 | -0.05 | -0.18% | 27.85 | 27.85 | 27.014 | 11,884 |
| Jul 17 2024 | 27.42 | -1.78 | -6.10% | 28.42 | 28.42 | 27.41 | 13,162 |
| Jul 16 2024 | 29.20 | 0.26 | 0.90% | 29.05 | 29.20 | 28.802 | 4,264 |
| Jul 15 2024 | 28.94 | 0.15 | 0.52% | 28.83 | 29.04 | 28.81 | 2,263 |
| Jul 12 2024 | 28.7916 | 0.28 | 0.99% | 28.69 | 29.17 | 28.5399 | 3,873 |
| Jul 11 2024 | 28.51 | -0.74 | -2.53% | 29.43 | 29.43 | 28.49 | 11,083 |
| Jul 10 2024 | 29.25 | 0.74 | 2.59% | 28.65 | 29.25 | 28.65 | 4,379 |
| Jul 09 2024 | 28.5119 | -0.07 | -0.26% | 28.80 | 28.80 | 28.3301 | 2,435 |
| Jul 08 2024 | 28.5854 | 0.41 | 1.46% | 28.36 | 28.5854 | 28.36 | 2,045 |
| Jul 05 2024 | 28.1751 | 0.14 | 0.51% | 28.21 | 28.22 | 28.10 | 1,148 |
| Jul 03 2024 | 28.0327 | 0.26 | 0.95% | 27.90 | 28.05 | 27.87 | 5,946 |
| Jul 02 2024 | 27.77 | 0.35 | 1.28% | 27.38 | 27.77 | 27.38 | 2,442 |
| Jul 01 2024 | 27.42 | 0.12 | 0.44% | 27.38 | 27.42 | 27.11 | 1,448 |
| Jun 28 2024 | 27.3008 | 0.28 | 1.04% | 27.43 | 27.49 | 27.2745 | 3,793 |
| Jun 27 2024 | 27.0187 | -0.23 | -0.86% | 27.21 | 27.23 | 27.0187 | 1,671 |
| Jun 26 2024 | 27.2531 | 0.00 | 0.01% | 27.17 | 27.2899 | 27.00 | 2,576 |
| Jun 25 2024 | 27.25 | 0.25 | 0.92% | 27.15 | 27.27 | 26.85 | 3,031 |
| Jun 24 2024 | 27.0006 | -0.65 | -2.37% | 27.58 | 27.58 | 27.00 | 2,716 |
| Jun 21 2024 | 27.655 | -0.17 | -0.59% | 27.67 | 27.81 | 27.40 | 6,806 |
| Jun 20 2024 | 27.82 | -0.71 | -2.48% | 28.62 | 28.62 | 27.74 | 8,263 |
| Jun 18 2024 | 28.5265 | 0.16 | 0.56% | 28.48 | 28.62 | 28.425 | 10,636 |
| Jun 17 2024 | 28.3683 | 0.47 | 1.68% | 28.12 | 28.3683 | 27.85 | 10,015 |
| Jun 14 2024 | 27.8998 | -0.27 | -0.97% | 28.18 | 28.18 | 27.69 | 13,142 |
| Jun 13 2024 | 28.1741 | 0.23 | 0.82% | 28.43 | 28.43 | 28.03 | 11,414 |
| Jun 12 2024 | 27.945 | 0.71 | 2.59% | 27.71 | 28.09 | 27.71 | 13,950 |
| Jun 11 2024 | 27.2387 | -0.06 | -0.22% | 27.25 | 27.26 | 27.1162 | 1,864 |
| Jun 10 2024 | 27.30 | 0.53 | 1.97% | 26.96 | 27.32 | 26.84 | 6,265 |
| Jun 07 2024 | 26.7736 | -0.44 | -1.60% | 26.93 | 26.93 | 26.6445 | 2,650 |
| Jun 06 2024 | 27.21 | -0.22 | -0.79% | 27.75 | 27.76 | 27.1415 | 14,370 |
| Jun 05 2024 | 27.4278 | 1.03 | 3.89% | 26.88 | 27.43 | 26.765 | 12,773 |
| Jun 04 2024 | 26.4018 | -0.03 | -0.12% | 26.63 | 26.63 | 26.25 | 3,162 |
| Jun 03 2024 | 26.4343 | -0.16 | -0.59% | 27.05 | 27.05 | 26.20 | 5,214 |
| May 31 2024 | 26.59 | -0.17 | -0.65% | 26.93 | 26.93 | 26.07 | 5,562 |
| May 30 2024 | 26.7628 | -0.13 | -0.47% | 27.00 | 27.005 | 26.60 | 8,569 |
| May 29 2024 | 26.8899 | -0.46 | -1.67% | 27.07 | 27.1699 | 26.8899 | 2,459 |
| May 28 2024 | 27.3477 | 0.30 | 1.09% | 27.232 | 27.47 | 27.1982 | 15,039 |
| May 24 2024 | 27.0515 | 0.45 | 1.68% | 26.96 | 27.19 | 26.84 | 2,886 |
| May 23 2024 | 26.6036 | -0.28 | -1.04% | 27.46 | 27.46 | 26.4898 | 5,575 |
| May 22 2024 | 26.8837 | 0.36 | 1.37% | 26.68 | 26.9966 | 26.68 | 5,045 |
| May 21 2024 | 26.5196 | 0.08 | 0.30% | 26.28 | 26.5196 | 26.28 | 4,034 |
| May 20 2024 | 26.4398 | 0.55 | 2.14% | 26.11 | 26.55 | 26.11 | 2,495 |
| May 17 2024 | 25.887 | -0.19 | -0.72% | 26.10 | 26.10 | 25.7704 | 2,535 |
| May 16 2024 | 26.0743 | -0.39 | -1.46% | 26.27 | 26.325 | 26.0743 | 2,721 |
| May 15 2024 | 26.46 | 0.85 | 3.34% | 25.96 | 26.46 | 25.75 | 7,094 |
| May 14 2024 | 25.6056 | 0.42 | 1.68% | 25.27 | 25.6056 | 25.19 | 1,281 |
| May 13 2024 | 25.1819 | 0.02 | 0.06% | 25.36 | 25.36 | 25.15 | 5,758 |
| May 10 2024 | 25.1667 | 0.19 | 0.75% | 25.29 | 25.29 | 25.13 | 1,533 |
| May 09 2024 | 24.979 | -0.14 | -0.56% | 25.20 | 25.20 | 24.979 | 783 |
| May 08 2024 | 25.1207 | 0.08 | 0.30% | 24.77 | 25.1207 | 24.77 | 2,856 |
| May 07 2024 | 25.0449 | -0.11 | -0.44% | 25.24 | 25.27 | 25.0449 | 3,334 |
| May 06 2024 | 25.1566 | 0.40 | 1.62% | 24.99 | 25.1566 | 24.965 | 2,862 |
| May 03 2024 | 24.7554 | 0.53 | 2.20% | 24.81 | 24.81 | 24.68 | 4,828 |
| May 02 2024 | 24.2236 | 0.36 | 1.51% | 24.25 | 24.28 | 23.9812 | 1,256 |
| May 01 2024 | 23.8641 | -0.60 | -2.46% | 24.17 | 24.1756 | 23.7876 | 4,187 |
| Apr 30 2024 | 24.4659 | -0.39 | -1.55% | 24.82 | 24.92 | 24.465 | 1,833 |
| Apr 29 2024 | 24.852 | 0.22 | 0.90% | 24.72 | 24.86 | 24.6912 | 5,264 |
