Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SEMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 863.875 | 5.63 | 0.66% | 863.875 | 863.875 | 863.875 | 0 |
| Nov 21 2024 | 858.25 | 2.88 | 0.34% | 858.25 | 858.25 | 858.25 | 0 |
| Nov 20 2024 | 855.375 | 2.50 | 0.29% | 855.375 | 855.375 | 855.375 | 0 |
| Nov 19 2024 | 852.875 | -1.38 | -0.16% | 852.875 | 852.875 | 852.875 | 0 |
| Nov 18 2024 | 854.25 | 0.38 | 0.04% | 854.25 | 854.25 | 854.25 | 0 |
| Nov 15 2024 | 853.875 | 3.38 | 0.40% | 853.875 | 853.875 | 853.875 | 0 |
| Nov 14 2024 | 850.50 | 1.00 | 0.12% | 850.50 | 850.50 | 850.50 | 0 |
| Nov 13 2024 | 849.50 | 0.50 | 0.06% | 848.25 | 850.25 | 848.00 | 7,912 |
| Nov 12 2024 | 849.00 | 7.13 | 0.85% | 849.00 | 849.00 | 849.00 | 0 |
| Nov 11 2024 | 841.875 | 3.25 | 0.39% | 841.875 | 841.875 | 841.875 | 0 |
| Nov 08 2024 | 838.625 | 4.13 | 0.49% | 838.625 | 838.625 | 838.625 | 0 |
| Nov 07 2024 | 834.50 | -1.13 | -0.13% | 836.25 | 837.25 | 833.75 | 3,115 |
| Nov 06 2024 | 835.625 | 7.50 | 0.91% | 835.625 | 835.625 | 835.625 | 0 |
| Nov 05 2024 | 828.125 | -4.50 | -0.54% | 828.125 | 828.125 | 828.125 | 0 |
| Nov 04 2024 | 832.625 | 1.13 | 0.14% | 832.625 | 832.625 | 832.625 | 0 |
| Nov 01 2024 | 831.50 | -7.13 | -0.85% | 833.00 | 833.00 | 831.50 | 4,098 |
| Oct 31 2024 | 838.625 | 7.50 | 0.90% | 838.50 | 838.625 | 838.50 | 989 |
| Oct 30 2024 | 831.125 | 1.13 | 0.14% | 831.125 | 831.125 | 831.125 | 0 |
| Oct 29 2024 | 830.00 | -1.00 | -0.12% | 830.75 | 830.75 | 830.00 | 1,978 |
| Oct 28 2024 | 831.00 | -0.88 | -0.11% | 831.00 | 831.00 | 831.00 | 0 |
| Oct 25 2024 | 831.875 | -1.38 | -0.17% | 831.875 | 831.875 | 831.875 | 0 |
| Oct 24 2024 | 833.25 | -0.63 | -0.07% | 833.25 | 833.25 | 833.25 | 0 |
| Oct 23 2024 | 833.875 | 1.88 | 0.23% | 833.875 | 833.875 | 833.875 | 0 |
| Oct 22 2024 | 832.00 | -0.63 | -0.08% | 830.00 | 832.00 | 830.00 | 989 |
| Oct 21 2024 | 832.625 | 1.88 | 0.23% | 832.625 | 832.625 | 832.625 | 0 |
| Oct 18 2024 | 830.75 | -1.50 | -0.18% | 830.75 | 830.75 | 830.75 | 0 |
| Oct 17 2024 | 832.25 | -0.75 | -0.09% | 832.25 | 832.25 | 832.25 | 0 |
| Oct 16 2024 | 833.00 | 6.75 | 0.82% | 833.00 | 833.00 | 833.00 | 0 |
| Oct 15 2024 | 826.25 | -1.25 | -0.15% | 826.25 | 826.25 | 826.25 | 0 |
| Oct 14 2024 | 827.50 | 1.63 | 0.20% | 827.50 | 827.50 | 827.50 | 0 |
| Oct 11 2024 | 825.875 | -1.75 | -0.21% | 825.875 | 825.875 | 825.875 | 0 |
| Oct 10 2024 | 827.625 | 2.38 | 0.29% | 827.625 | 827.625 | 827.625 | 0 |
| Oct 09 2024 | 825.25 | 0.25 | 0.03% | 825.25 | 825.25 | 825.25 | 0 |
| Oct 08 2024 | 825.00 | -0.50 | -0.06% | 825.00 | 825.00 | 825.00 | 0 |
| Oct 07 2024 | 825.50 | -0.13 | -0.02% | 825.50 | 825.50 | 825.50 | 0 |
| Oct 04 2024 | 825.625 | -1.50 | -0.18% | 825.625 | 825.625 | 825.625 | 0 |
| Oct 03 2024 | 827.125 | 8.88 | 1.08% | 827.125 | 827.125 | 827.125 | 0 |
| Oct 02 2024 | 818.25 | 0.50 | 0.06% | 818.25 | 818.25 | 818.25 | 0 |
| Oct 01 2024 | 817.75 | 7.75 | 0.96% | 817.75 | 817.75 | 817.75 | 0 |
| Sep 30 2024 | 810.00 | 0.63 | 0.08% | 811.25 | 811.25 | 810.00 | 158 |
| Sep 27 2024 | 809.375 | 3.00 | 0.37% | 809.375 | 809.375 | 809.375 | 0 |
| Sep 26 2024 | 806.375 | -2.63 | -0.32% | 807.00 | 807.00 | 806.375 | 989 |
| Sep 25 2024 | 809.00 | 1.63 | 0.20% | 809.00 | 809.00 | 809.00 | 0 |
| Sep 24 2024 | 807.375 | -1.13 | -0.14% | 807.375 | 807.375 | 807.375 | 0 |
| Sep 23 2024 | 808.50 | -4.25 | -0.52% | 808.50 | 808.50 | 808.50 | 0 |
| Sep 20 2024 | 812.75 | -2.00 | -0.25% | 812.75 | 812.75 | 812.75 | 0 |
| Sep 19 2024 | 814.75 | -1.00 | -0.12% | 814.75 | 814.75 | 814.75 | 0 |
| Sep 18 2024 | 815.75 | -3.88 | -0.47% | 815.75 | 815.75 | 815.75 | 0 |
| Sep 17 2024 | 819.625 | 2.63 | 0.32% | 819.625 | 819.625 | 819.625 | 0 |
| Sep 16 2024 | 817.00 | -1.88 | -0.23% | 817.00 | 817.00 | 817.00 | 0 |
| Sep 13 2024 | 818.875 | -2.38 | -0.29% | 818.875 | 818.875 | 818.875 | 0 |
| Sep 12 2024 | 821.25 | -2.13 | -0.26% | 821.25 | 821.25 | 821.25 | 0 |
| Sep 11 2024 | 823.375 | 1.63 | 0.20% | 823.375 | 823.375 | 823.375 | 0 |
| Sep 10 2024 | 821.75 | 2.00 | 0.24% | 821.75 | 821.75 | 821.75 | 0 |
| Sep 09 2024 | 819.75 | 3.63 | 0.44% | 817.25 | 819.75 | 817.25 | 5,400 |
| Sep 06 2024 | 816.125 | 0.88 | 0.11% | 816.125 | 816.125 | 816.125 | 0 |
| Sep 05 2024 | 815.25 | 2.25 | 0.28% | 814.25 | 815.25 | 814.25 | 6 |
| Sep 04 2024 | 813.00 | -4.63 | -0.57% | 813.00 | 813.00 | 813.00 | 0 |
| Sep 03 2024 | 817.625 | 3.38 | 0.41% | 817.625 | 817.625 | 817.625 | 0 |
| Sep 02 2024 | 814.25 | -0.88 | -0.11% | 814.25 | 814.25 | 814.25 | 0 |
| Aug 30 2024 | 815.125 | 1.88 | 0.23% | 815.125 | 815.125 | 815.125 | 0 |
| Aug 29 2024 | 813.25 | 2.13 | 0.26% | 813.25 | 813.25 | 813.25 | 0 |
| Aug 28 2024 | 811.125 | 2.38 | 0.29% | 811.125 | 811.125 | 811.125 | 0 |
| Aug 27 2024 | 808.75 | -2.25 | -0.28% | 808.75 | 808.75 | 808.75 | 0 |
