(SEMI)
AMEX: SEMI
· Real-Time Price · USD
29.23
0.03 (0.09%)
At close: Aug 26, 2025, 3:36 PM
SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 29.13 | 29.31 | 29.13 | 29.20 | 29.20 | 0.31% | 5,370 |
| Aug 22, 2025 | 28.64 | 29.23 | 28.64 | 29.11 | 29.11 | 1.57% | 13,710 |
| Aug 21, 2025 | 28.73 | 28.79 | 28.66 | 28.66 | 28.66 | -0.59% | 1,901 |
| Aug 20, 2025 | 29.04 | 29.04 | 28.41 | 28.83 | 28.83 | -0.59% | 4,406 |
| Aug 19, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.99% | 2,741 |
| Aug 18, 2025 | 29.53 | 29.59 | 29.46 | 29.59 | 29.59 | 0.24% | 1,600 |
| Aug 15, 2025 | 29.72 | 29.72 | 29.46 | 29.52 | 29.52 | -0.81% | 1,124 |
| Aug 14, 2025 | 29.67 | 29.85 | 29.67 | 29.76 | 29.76 | 0.10% | 3,142 |
| Aug 13, 2025 | 30.00 | 30.05 | 29.64 | 29.73 | 29.73 | -0.23% | 8,100 |
| Aug 12, 2025 | 29.62 | 29.87 | 29.48 | 29.80 | 29.80 | 1.19% | 10,107 |
| Aug 11, 2025 | 29.59 | 29.70 | 29.35 | 29.45 | 29.45 | -0.47% | 5,200 |
| Aug 8, 2025 | 29.57 | 29.60 | 29.57 | 29.59 | 29.59 | 1.30% | 1,000 |
| Aug 7, 2025 | 29.54 | 29.65 | 29.04 | 29.21 | 29.21 | 0.10% | 10,347 |
| Aug 6, 2025 | 28.86 | 29.29 | 28.79 | 29.18 | 29.18 | 1.43% | 5,200 |
| Aug 5, 2025 | 29.08 | 29.08 | 28.65 | 28.77 | 28.77 | -0.72% | 5,000 |
| Aug 4, 2025 | 28.58 | 28.98 | 28.58 | 28.98 | 28.98 | 2.11% | 38,600 |
| Aug 1, 2025 | 28.58 | 28.69 | 27.88 | 28.38 | 28.38 | -1.97% | 7,500 |
| Jul 31, 2025 | 29.39 | 29.39 | 28.94 | 28.95 | 28.95 | -0.41% | 4,913 |
| Jul 30, 2025 | 29.04 | 29.26 | 28.96 | 29.07 | 29.07 | 0.48% | 3,900 |
| Jul 29, 2025 | 29.10 | 29.10 | 28.93 | 28.93 | 28.93 | -0.10% | 5,732 |