(SEMI)
AMEX: SEMI
· Real-Time Price · USD
29.07
0.10 (0.36%)
At close: Sep 04, 2025, 3:59 PM
29.29
0.77%
After-hours: Sep 04, 2025, 06:01 PM EDT
SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 29.07 | 29.29 | 29.06 | 29.29 | 29.07 | 1.10% | 1,832 |
| Sep 3, 2025 | 28.93 | 29.04 | 28.86 | 28.97 | 28.97 | 2.37% | 8,200 |
| Sep 2, 2025 | 27.00 | 28.69 | 26.99 | 28.30 | 28.30 | -2.51% | 46,601 |
| Aug 29, 2025 | 29.00 | 29.07 | 28.96 | 29.03 | 29.03 | -1.96% | 6,200 |
| Aug 28, 2025 | 29.46 | 29.68 | 28.96 | 29.61 | 29.61 | 0.65% | 8,800 |
| Aug 27, 2025 | 29.28 | 29.45 | 29.28 | 29.42 | 29.42 | 0.34% | 5,800 |
| Aug 26, 2025 | 29.22 | 29.32 | 29.22 | 29.32 | 29.32 | 0.41% | 1,300 |
| Aug 25, 2025 | 29.13 | 29.31 | 29.13 | 29.20 | 29.20 | 0.31% | 5,400 |
| 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 |