Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SEMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 36.575 | -0.51 | -1.38% | 36.80 | 36.80 | 36.56 | 5,679 |
| Jul 16 2024 | 37.085 | -0.02 | -0.05% | 37.025 | 37.095 | 36.95 | 3,323 |
| Jul 15 2024 | 37.105 | -0.27 | -0.72% | 37.185 | 37.185 | 37.00 | 22,037 |
| Jul 12 2024 | 37.375 | 0.00 | 0.00% | 37.30 | 37.435 | 37.25 | 8,403 |
| Jul 11 2024 | 37.375 | 0.23 | 0.61% | 37.375 | 37.45 | 37.29 | 13,953 |
| Jul 10 2024 | 37.15 | 0.19 | 0.51% | 36.985 | 37.165 | 36.985 | 3,002 |
| Jul 09 2024 | 36.96 | 0.09 | 0.23% | 37.00 | 37.025 | 36.955 | 3,896 |
| Jul 08 2024 | 36.875 | 0.23 | 0.63% | 36.88 | 36.925 | 36.835 | 15,511 |
| Jul 05 2024 | 36.645 | -0.14 | -0.38% | 36.855 | 36.885 | 36.645 | 3,989 |
| Jul 04 2024 | 36.785 | 0.06 | 0.18% | 36.865 | 36.905 | 36.785 | 8,633 |
| Jul 03 2024 | 36.72 | 0.39 | 1.09% | 36.465 | 36.725 | 36.455 | 5,650 |
| Jul 02 2024 | 36.325 | -0.03 | -0.07% | 36.245 | 36.33 | 36.19 | 105,389 |
| Jul 01 2024 | 36.35 | -0.16 | -0.42% | 36.36 | 36.515 | 36.28 | 20,723 |
| Jun 28 2024 | 36.505 | 0.21 | 0.56% | 36.495 | 36.65 | 36.495 | 4,004 |
| Jun 27 2024 | 36.30 | 0.01 | 0.03% | 36.33 | 36.40 | 36.285 | 12,335 |
| Jun 26 2024 | 36.29 | 0.04 | 0.11% | 36.53 | 36.565 | 36.29 | 2,148 |
| Jun 25 2024 | 36.25 | -0.24 | -0.64% | 36.28 | 36.38 | 36.25 | 7,292 |
| Jun 24 2024 | 36.485 | -0.03 | -0.07% | 36.325 | 36.54 | 36.305 | 2,373 |
| Jun 21 2024 | 36.51 | -0.04 | -0.10% | 36.575 | 36.575 | 36.475 | 3,651 |
| Jun 20 2024 | 36.545 | -0.12 | -0.33% | 36.765 | 36.81 | 36.545 | 8,484 |
| Jun 19 2024 | 36.665 | 0.26 | 0.70% | 36.75 | 36.79 | 36.665 | 6,729 |
| Jun 18 2024 | 36.41 | 0.38 | 1.05% | 36.225 | 36.43 | 36.225 | 3,903 |
| Jun 17 2024 | 36.03 | -0.03 | -0.08% | 36.135 | 36.165 | 36.03 | 13,104 |
| Jun 14 2024 | 36.06 | 0.25 | 0.70% | 36.075 | 36.13 | 35.94 | 7,117 |
| Jun 13 2024 | 35.81 | 0.09 | 0.27% | 35.755 | 35.845 | 35.735 | 7,872 |
| Jun 12 2024 | 35.715 | 0.19 | 0.52% | 35.73 | 35.82 | 35.61 | 11,988 |
| Jun 11 2024 | 35.53 | -0.13 | -0.36% | 35.575 | 35.65 | 35.49 | 8,317 |
| Jun 10 2024 | 35.66 | 0.22 | 0.63% | 35.59 | 35.66 | 35.59 | 3,980 |
| Jun 07 2024 | 35.435 | 0.12 | 0.33% | 35.425 | 35.48 | 35.32 | 8,593 |
| Jun 06 2024 | 35.32 | 0.32 | 0.91% | 35.345 | 35.44 | 35.32 | 19,382 |
| Jun 05 2024 | 35.00 | 0.48 | 1.38% | 34.86 | 35.00 | 34.825 | 3,687 |
| Jun 04 2024 | 34.525 | -0.56 | -1.60% | 34.51 | 34.70 | 34.485 | 8,135 |
| Jun 03 2024 | 35.085 | 0.46 | 1.33% | 35.355 | 35.455 | 35.085 | 13,430 |
| May 31 2024 | 34.625 | -0.58 | -1.63% | 34.845 | 34.845 | 34.625 | 8,686 |
| May 30 2024 | 35.20 | -0.15 | -0.42% | 35.13 | 35.205 | 35.07 | 5,480 |
| May 29 2024 | 35.35 | -0.46 | -1.28% | 35.49 | 35.55 | 35.32 | 16,011 |
| May 28 2024 | 35.81 | -0.22 | -0.61% | 35.955 | 35.955 | 35.78 | 4,913 |
| May 27 2024 | 36.03 | 0.16 | 0.45% | 36.045 | 36.05 | 35.95 | 8,674 |
| May 24 2024 | 35.87 | -0.15 | -0.42% | 35.855 | 35.93 | 35.825 | 6,840 |
| May 23 2024 | 36.02 | -0.10 | -0.28% | 36.13 | 36.235 | 36.00 | 5,987 |
| May 22 2024 | 36.12 | -0.01 | -0.03% | 36.145 | 36.28 | 36.12 | 3,231 |
| May 21 2024 | 36.13 | -0.25 | -0.67% | 36.08 | 36.155 | 36.02 | 2,701 |
| May 20 2024 | 36.375 | -0.08 | -0.22% | 36.325 | 36.375 | 36.205 | 3,816 |
| May 17 2024 | 36.455 | 0.13 | 0.36% | 36.27 | 36.455 | 36.255 | 3,962 |
| May 16 2024 | 36.325 | 0.21 | 0.57% | 36.125 | 36.325 | 36.085 | 2,422 |
| May 15 2024 | 36.12 | 0.21 | 0.60% | 35.975 | 36.12 | 35.94 | 7,765 |
| May 14 2024 | 35.905 | 0.05 | 0.13% | 35.89 | 35.955 | 35.75 | 24,913 |
| May 13 2024 | 35.86 | 0.10 | 0.29% | 35.75 | 35.90 | 35.695 | 10,419 |
| May 10 2024 | 35.755 | 0.33 | 0.92% | 35.68 | 35.835 | 35.66 | 14,648 |
| May 09 2024 | 35.43 | 0.11 | 0.31% | 35.54 | 35.555 | 35.43 | 6,185 |
| May 08 2024 | 35.32 | -0.22 | -0.61% | 35.505 | 35.61 | 35.31 | 4,078 |
| May 07 2024 | 35.535 | -0.10 | -0.28% | 35.50 | 35.535 | 35.425 | 7,850 |
| May 06 2024 | 35.635 | 0.10 | 0.28% | 35.625 | 35.69 | 35.555 | 6,121 |
| May 03 2024 | 35.535 | 0.17 | 0.49% | 35.47 | 35.585 | 35.345 | 7,863 |
| May 02 2024 | 35.36 | 0.57 | 1.64% | 35.125 | 35.365 | 35.125 | 11,466 |
| Apr 30 2024 | 34.79 | -0.24 | -0.67% | 35.11 | 35.11 | 34.79 | 4,477 |
| Apr 29 2024 | 35.025 | 0.25 | 0.72% | 34.99 | 35.09 | 34.96 | 6,114 |
| Apr 26 2024 | 34.775 | 0.60 | 1.76% | 34.60 | 34.79 | 34.545 | 5,703 |
| Apr 25 2024 | 34.175 | -0.17 | -0.49% | 34.245 | 34.355 | 34.105 | 1,612 |
| Apr 24 2024 | 34.345 | 0.23 | 0.67% | 34.605 | 34.61 | 34.345 | 3,350 |
| Apr 23 2024 | 34.115 | 0.22 | 0.65% | 34.135 | 34.185 | 34.09 | 4,462 |
| Apr 22 2024 | 33.895 | 0.24 | 0.70% | 33.90 | 33.945 | 33.81 | 10,924 |
| Apr 19 2024 | 33.66 | -0.33 | -0.96% | 33.48 | 33.70 | 33.435 | 6,099 |
