Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 19.13 | 0.09 | 0.47% | 19.03 | 19.13 | 18.86 | 361,884 |
| Dec 23 2024 | 19.04 | -0.02 | -0.10% | 18.99 | 19.10 | 18.68 | 845,415 |
| Dec 20 2024 | 19.06 | 0.80 | 4.38% | 18.18 | 19.08 | 18.14 | 4,042,518 |
| Dec 19 2024 | 18.26 | -0.02 | -0.11% | 18.33 | 18.57 | 18.02 | 889,212 |
| Dec 18 2024 | 18.28 | -0.84 | -4.39% | 19.20 | 19.363 | 18.06 | 1,082,278 |
| Dec 17 2024 | 19.12 | -0.51 | -2.60% | 19.38 | 19.58 | 19.05 | 805,581 |
| Dec 16 2024 | 19.63 | 0.15 | 0.77% | 19.53 | 19.94 | 19.395 | 1,088,712 |
| Dec 13 2024 | 19.48 | -0.36 | -1.81% | 19.70 | 19.86 | 19.20 | 893,359 |
| Dec 12 2024 | 19.84 | 0.16 | 0.81% | 19.68 | 19.97 | 19.52 | 1,342,786 |
| Dec 11 2024 | 19.68 | -0.23 | -1.16% | 20.01 | 20.035 | 19.54 | 1,135,768 |
| Dec 10 2024 | 19.91 | -0.15 | -0.75% | 20.06 | 20.26 | 19.755 | 1,764,207 |
| Dec 09 2024 | 20.06 | 0.24 | 1.21% | 19.79 | 20.25 | 19.7801 | 1,111,238 |
| Dec 06 2024 | 19.82 | -0.63 | -3.08% | 20.54 | 20.54 | 19.75 | 1,263,406 |
| Dec 05 2024 | 20.45 | -0.07 | -0.34% | 20.54 | 20.78 | 20.09 | 1,814,332 |
| Dec 04 2024 | 20.52 | -0.05 | -0.24% | 20.40 | 20.57 | 19.82 | 1,832,519 |
| Dec 03 2024 | 20.57 | -0.46 | -2.19% | 21.09 | 21.30 | 20.50 | 1,936,274 |
| Dec 02 2024 | 21.03 | -0.08 | -0.38% | 21.09 | 21.36 | 20.45 | 5,165,231 |
| Nov 29 2024 | 21.11 | 0.76 | 3.73% | 20.46 | 21.20 | 20.385 | 1,201,407 |
| Nov 27 2024 | 20.35 | -0.99 | -4.64% | 20.60 | 20.97 | 20.00 | 2,540,304 |
| Nov 26 2024 | 21.34 | -17.36 | -44.86% | 20.35 | 21.36 | 20.17 | 2,438,197 |
| Nov 25 2024 | 38.70 | -0.97 | -2.45% | 39.10 | 39.74 | 38.63 | 1,186,761 |
| Nov 22 2024 | 39.67 | 0.60 | 1.54% | 39.25 | 39.74 | 39.08 | 1,011,721 |
| Nov 21 2024 | 39.07 | 0.98 | 2.57% | 37.98 | 39.24 | 37.6035 | 975,591 |
| Nov 20 2024 | 38.09 | 1.08 | 2.92% | 36.93 | 38.35 | 36.93 | 700,449 |
| Nov 19 2024 | 37.01 | 0.41 | 1.12% | 36.06 | 37.31 | 36.06 | 564,203 |
| Nov 18 2024 | 36.60 | -0.85 | -2.27% | 37.50 | 37.63 | 36.12 | 584,063 |
| Nov 15 2024 | 37.45 | 0.21 | 0.56% | 37.59 | 37.59 | 36.86 | 786,248 |
| Nov 14 2024 | 37.24 | -0.96 | -2.51% | 38.29 | 38.33 | 36.995 | 735,945 |
| Nov 13 2024 | 38.20 | -0.99 | -2.53% | 39.71 | 39.71 | 38.18 | 516,073 |
| Nov 12 2024 | 39.19 | -1.01 | -2.51% | 40.23 | 40.48 | 38.54 | 651,631 |
| Nov 11 2024 | 40.20 | 0.93 | 2.37% | 39.89 | 40.98 | 39.7325 | 746,067 |
| Nov 08 2024 | 39.27 | 0.70 | 1.81% | 38.69 | 39.43 | 38.635 | 704,783 |
| Nov 07 2024 | 38.57 | 0.24 | 0.63% | 38.50 | 38.65 | 37.86 | 618,907 |
| Nov 06 2024 | 38.33 | 1.12 | 3.01% | 37.50 | 38.35 | 37.50 | 1,078,683 |
| Nov 05 2024 | 37.21 | 0.70 | 1.92% | 36.24 | 37.375 | 36.02 | 821,812 |
| Nov 04 2024 | 36.51 | 0.56 | 1.56% | 36.20 | 37.00 | 35.96 | 955,562 |
| Nov 01 2024 | 35.95 | 3.87 | 12.06% | 33.73 | 37.04 | 33.73 | 1,546,539 |
| Oct 31 2024 | 32.08 | -0.77 | -2.34% | 32.67 | 32.815 | 31.95 | 946,954 |
| Oct 30 2024 | 32.85 | -0.29 | -0.88% | 33.11 | 33.53 | 32.83 | 534,575 |
| Oct 29 2024 | 33.14 | 0.98 | 3.05% | 32.34 | 33.40 | 32.25 | 757,091 |
| Oct 28 2024 | 32.16 | 0.42 | 1.32% | 32.18 | 32.50 | 31.96 | 483,844 |
| Oct 25 2024 | 31.74 | -0.80 | -2.46% | 32.16 | 32.57 | 31.64 | 588,057 |
| Oct 24 2024 | 32.54 | -0.19 | -0.58% | 32.72 | 32.945 | 32.39 | 411,056 |
| Oct 23 2024 | 32.73 | -0.18 | -0.55% | 32.81 | 32.94 | 32.36 | 370,400 |
| Oct 22 2024 | 32.91 | -0.18 | -0.54% | 32.96 | 33.09 | 32.765 | 197,518 |
| Oct 21 2024 | 33.09 | -1.14 | -3.33% | 34.28 | 34.31 | 33.00 | 384,833 |
| Oct 18 2024 | 34.23 | -0.06 | -0.17% | 34.34 | 34.52 | 34.1901 | 260,178 |
| Oct 17 2024 | 34.29 | -0.06 | -0.17% | 34.29 | 34.47 | 34.13 | 240,208 |
| Oct 16 2024 | 34.35 | 0.56 | 1.66% | 34.11 | 34.88 | 34.11 | 450,551 |
| Oct 15 2024 | 33.79 | -0.11 | -0.32% | 33.90 | 34.39 | 33.77 | 363,022 |
| Oct 14 2024 | 33.90 | 0.20 | 0.59% | 33.78 | 34.00 | 33.41 | 370,008 |
| Oct 11 2024 | 33.70 | 0.56 | 1.69% | 33.24 | 33.7399 | 33.195 | 483,279 |
| Oct 10 2024 | 33.14 | -0.53 | -1.57% | 33.08 | 33.41 | 33.02 | 514,401 |
| Oct 09 2024 | 33.67 | 0.31 | 0.93% | 33.30 | 34.02 | 33.03 | 468,758 |
| Oct 08 2024 | 33.36 | 0.20 | 0.60% | 33.35 | 33.57 | 32.88 | 790,020 |
| Oct 07 2024 | 33.16 | -0.50 | -1.49% | 33.32 | 33.485 | 32.925 | 533,656 |
| Oct 04 2024 | 33.66 | 0.19 | 0.57% | 33.91 | 34.01 | 33.40 | 295,829 |
| Oct 03 2024 | 33.47 | -0.44 | -1.30% | 33.69 | 33.83 | 33.33 | 272,731 |
| Oct 02 2024 | 33.91 | -0.15 | -0.44% | 33.75 | 34.075 | 33.61 | 294,983 |
| Oct 01 2024 | 34.06 | -0.81 | -2.32% | 34.66 | 34.68 | 33.79 | 438,656 |
| Sep 30 2024 | 34.87 | 0.20 | 0.58% | 34.59 | 34.89 | 34.23 | 666,640 |
| Sep 27 2024 | 34.67 | 0.22 | 0.64% | 34.99 | 34.99 | 34.10 | 526,592 |
| Sep 26 2024 | 34.45 | -0.58 | -1.66% | 35.24 | 35.24 | 34.43 | 509,380 |
