Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SEMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 7,094.00 | 22.50 | 0.32% | 7,022.00 | 7,096.50 | 7,022.00 | 20,389 |
| Nov 22 2024 | 7,071.50 | 47.50 | 0.68% | 7,001.00 | 7,089.00 | 7,001.00 | 1,515 |
| Nov 21 2024 | 7,024.00 | 43.50 | 0.62% | 7,030.00 | 7,030.00 | 6,970.50 | 3,033 |
| Nov 20 2024 | 6,980.50 | 18.50 | 0.27% | 6,996.00 | 6,996.00 | 6,937.50 | 466 |
| Nov 19 2024 | 6,962.00 | 16.00 | 0.23% | 6,951.00 | 6,995.00 | 6,947.00 | 6,243 |
| Nov 18 2024 | 6,946.00 | 4.50 | 0.06% | 6,926.00 | 6,978.00 | 6,926.00 | 13,486 |
| Nov 15 2024 | 6,941.50 | -6.00 | -0.09% | 6,944.00 | 6,973.50 | 6,934.00 | 18,133 |
| Nov 14 2024 | 6,947.50 | -39.50 | -0.57% | 6,908.00 | 6,990.50 | 6,908.00 | 555 |
| Nov 13 2024 | 6,987.00 | 16.50 | 0.24% | 7,012.00 | 7,012.00 | 6,962.00 | 3,249 |
| Nov 12 2024 | 6,970.50 | 27.00 | 0.39% | 6,952.00 | 6,973.00 | 6,938.50 | 6,632 |
| Nov 11 2024 | 6,943.50 | 25.00 | 0.36% | 6,925.00 | 6,965.50 | 6,925.00 | 1,993 |
| Nov 08 2024 | 6,918.50 | 50.50 | 0.74% | 6,850.00 | 6,929.50 | 6,850.00 | 6,071 |
| Nov 07 2024 | 6,868.00 | 39.50 | 0.58% | 6,861.00 | 6,872.00 | 6,828.50 | 5,818 |
| Nov 06 2024 | 6,828.50 | 67.50 | 1.00% | 6,856.00 | 6,870.50 | 6,806.00 | 1,873 |
| Nov 05 2024 | 6,761.00 | -72.00 | -1.05% | 6,858.00 | 6,858.00 | 6,761.00 | 1,429 |
| Nov 04 2024 | 6,833.00 | 18.50 | 0.27% | 6,777.00 | 6,840.00 | 6,777.00 | 1,370 |
| Nov 01 2024 | 6,814.50 | -68.00 | -0.99% | 6,848.00 | 6,857.00 | 6,805.00 | 968 |
| Oct 31 2024 | 6,882.50 | 39.50 | 0.58% | 6,881.00 | 6,890.50 | 6,822.00 | 1,289 |
| Oct 30 2024 | 6,843.00 | 24.50 | 0.36% | 6,864.00 | 6,878.50 | 6,829.50 | 1,952 |
| Oct 29 2024 | 6,818.50 | -9.50 | -0.14% | 6,832.00 | 6,839.00 | 6,816.50 | 3,832 |
| Oct 28 2024 | 6,828.00 | -13.50 | -0.20% | 6,837.00 | 6,853.00 | 6,815.50 | 35,609 |
| Oct 25 2024 | 6,841.50 | -0.50 | -0.01% | 6,840.00 | 6,870.00 | 6,832.00 | 4,444 |
| Oct 24 2024 | 6,842.00 | 15.00 | 0.22% | 6,880.00 | 6,880.00 | 6,818.00 | 18,563 |
| Oct 23 2024 | 6,827.00 | 2.00 | 0.03% | 6,837.00 | 6,841.50 | 6,815.50 | 5,946 |
| Oct 22 2024 | 6,825.00 | -26.50 | -0.39% | 6,820.00 | 6,852.00 | 6,812.50 | 19,333 |
| Oct 21 2024 | 6,851.50 | -34.00 | -0.49% | 6,870.00 | 6,903.50 | 6,848.50 | 22,644 |
| Oct 18 2024 | 6,885.50 | -16.50 | -0.24% | 6,871.00 | 6,890.50 | 6,848.50 | 9,090 |
| Oct 17 2024 | 6,902.00 | -50.00 | -0.72% | 6,942.00 | 6,950.00 | 6,901.50 | 1,031 |
| Oct 16 2024 | 6,952.00 | 72.00 | 1.05% | 6,942.00 | 6,969.50 | 6,925.50 | 1,860 |
| Oct 15 2024 | 6,880.00 | 6.50 | 0.09% | 6,931.00 | 6,931.00 | 6,873.00 | 14,764 |
| Oct 14 2024 | 6,873.50 | 5.50 | 0.08% | 6,911.00 | 6,911.00 | 6,858.00 | 1,281 |
| Oct 11 2024 | 6,868.00 | -6.00 | -0.09% | 6,923.00 | 6,923.00 | 6,853.00 | 1,800 |
| Oct 10 2024 | 6,874.00 | -1.00 | -0.01% | 6,900.00 | 6,968.00 | 6,856.00 | 6,596 |
| Oct 09 2024 | 6,875.00 | 6.00 | 0.09% | 6,884.00 | 6,889.00 | 6,865.00 | 1,287 |
| Oct 08 2024 | 6,869.00 | -9.00 | -0.13% | 6,839.00 | 6,901.00 | 6,839.00 | 1,771 |
| Oct 07 2024 | 6,878.00 | -3.00 | -0.04% | 6,900.00 | 6,900.50 | 6,863.00 | 7,523 |
| Oct 04 2024 | 6,881.00 | -39.00 | -0.56% | 6,941.00 | 6,941.00 | 6,871.50 | 819 |
| Oct 03 2024 | 6,920.00 | 67.00 | 0.98% | 6,942.00 | 6,942.00 | 6,880.50 | 3,882 |
| Oct 02 2024 | 6,853.00 | -8.50 | -0.12% | 6,902.00 | 6,902.00 | 6,834.50 | 1,880 |
| Oct 01 2024 | 6,861.50 | 85.50 | 1.26% | 6,840.00 | 6,863.50 | 6,782.50 | 1,158 |
| Sep 30 2024 | 6,776.00 | 2.00 | 0.03% | 6,737.00 | 6,798.50 | 6,737.00 | 24,723 |
| Sep 27 2024 | 6,774.00 | 29.00 | 0.43% | 6,729.00 | 6,789.00 | 6,729.00 | 1,875 |
| Sep 26 2024 | 6,745.00 | -32.50 | -0.48% | 6,832.00 | 6,832.00 | 6,742.50 | 20,472 |
| Sep 25 2024 | 6,777.50 | 6.50 | 0.10% | 6,774.00 | 6,782.00 | 6,750.50 | 1,968 |
| Sep 24 2024 | 6,771.00 | -17.00 | -0.25% | 6,740.00 | 6,800.00 | 6,740.00 | 1,001 |
| Sep 23 2024 | 6,788.00 | -38.00 | -0.56% | 6,774.00 | 6,848.50 | 6,772.50 | 21,057 |
| Sep 20 2024 | 6,826.00 | -29.00 | -0.42% | 6,827.00 | 6,850.50 | 6,818.00 | 891 |
| Sep 19 2024 | 6,855.00 | -11.00 | -0.16% | 6,869.00 | 6,874.50 | 6,841.50 | 2,731 |
| Sep 18 2024 | 6,866.00 | -38.50 | -0.56% | 6,942.00 | 6,942.00 | 6,840.00 | 1,646 |
| Sep 17 2024 | 6,904.50 | 36.00 | 0.52% | 6,860.00 | 6,908.50 | 6,860.00 | 588 |
| Sep 16 2024 | 6,868.50 | 4.00 | 0.06% | 6,906.00 | 6,906.00 | 6,844.00 | 2,310 |
| Sep 13 2024 | 6,864.50 | 3.00 | 0.04% | 6,871.00 | 6,873.00 | 6,848.50 | 1,685 |
| Sep 12 2024 | 6,861.50 | -43.50 | -0.63% | 6,912.00 | 6,912.00 | 6,848.00 | 2,170 |
| Sep 11 2024 | 6,905.00 | 21.00 | 0.31% | 6,832.00 | 6,961.50 | 6,704.00 | 6,334 |
| Sep 10 2024 | 6,884.00 | 23.00 | 0.34% | 6,869.00 | 6,888.50 | 6,840.00 | 2,220 |
| Sep 09 2024 | 6,861.00 | 25.00 | 0.37% | 6,808.00 | 6,867.00 | 6,808.00 | 1,799 |
| Sep 06 2024 | 6,836.00 | 18.00 | 0.26% | 6,860.00 | 6,944.00 | 6,674.00 | 4,172 |
| Sep 05 2024 | 6,818.00 | 11.00 | 0.16% | 6,776.00 | 6,836.50 | 6,776.00 | 3,425 |
| Sep 04 2024 | 6,807.00 | -10.00 | -0.15% | 6,764.00 | 6,827.00 | 6,764.00 | 29,930 |
| Sep 03 2024 | 6,817.00 | 11.50 | 0.17% | 6,819.00 | 6,824.00 | 6,787.50 | 11,325 |
| Sep 02 2024 | 6,805.50 | -5.00 | -0.07% | 6,851.00 | 6,851.00 | 6,799.00 | 1,732 |
| Aug 30 2024 | 6,810.50 | 13.00 | 0.19% | 6,842.00 | 6,842.00 | 6,786.00 | 19,743 |
| Aug 29 2024 | 6,797.50 | 16.00 | 0.24% | 6,816.00 | 6,816.00 | 6,764.50 | 3,692 |
| Aug 28 2024 | 6,781.50 | 8.00 | 0.12% | 6,819.00 | 6,819.00 | 6,758.00 | 3,865 |
