Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Semapa Sociedade | SEM | Euronext | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.12 | -0.75% | 15.90 | 11:40:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 16.02 | 15.86 | 16.08 | 15.90 | 16.02 |
SEM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 15.48 | 16.12 | 15.40 | 15.68 | 29,704 | 0.42 | 2.71% |
| 1 Month | 14.96 | 16.12 | 14.66 | 15.25 | 32,453 | 0.94 | 6.28% |
| 3 Months | 13.60 | 16.12 | 13.50 | 14.55 | 26,049 | 2.30 | 16.91% |
| 6 Months | 13.50 | 16.12 | 13.02 | 14.07 | 24,819 | 2.40 | 17.78% |
| 1 Year | 13.72 | 16.12 | 12.60 | 13.74 | 23,277 | 2.18 | 15.89% |
| 3 Years | 12.06 | 16.30 | 10.32 | 13.02 | 27,632 | 3.84 | 31.84% |
| 5 Years | 14.58 | 16.30 | 6.32 | 11.23 | 44,105 | 1.32 | 9.05% |
SEM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 15.90 | -0.12 | -0.75% | 16.02 | 16.08 | 15.86 | 40,726 |
| Apr 29 2024 | 16.02 | 0.24 | 1.52% | 15.96 | 16.12 | 15.76 | 34,308 |
| Apr 26 2024 | 15.78 | 0.12 | 0.77% | 15.80 | 15.90 | 15.68 | 20,011 |
| Apr 25 2024 | 15.66 | 0.06 | 0.38% | 15.60 | 15.76 | 15.56 | 20,796 |
| Apr 24 2024 | 15.60 | 0.14 | 0.91% | 15.54 | 15.60 | 15.48 | 25,685 |
| Apr 23 2024 | 15.46 | -0.02 | -0.13% | 15.48 | 15.56 | 15.40 | 47,722 |
| Apr 22 2024 | 15.48 | 0.22 | 1.44% | 15.34 | 15.48 | 15.30 | 28,206 |
| Apr 19 2024 | 15.26 | 0.10 | 0.66% | 15.26 | 15.26 | 15.04 | 17,201 |
| Apr 18 2024 | 15.16 | 0.10 | 0.66% | 15.04 | 15.16 | 14.92 | 24,137 |
| Apr 17 2024 | 15.06 | 0.04 | 0.27% | 15.04 | 15.16 | 15.02 | 24,221 |
| Apr 16 2024 | 15.02 | -0.12 | -0.79% | 15.10 | 15.10 | 14.86 | 27,009 |
| Apr 15 2024 | 15.14 | 0.06 | 0.40% | 15.06 | 15.22 | 15.06 | 24,985 |
| Apr 12 2024 | 15.08 | -0.18 | -1.18% | 15.26 | 15.32 | 15.08 | 30,959 |
| Apr 11 2024 | 15.26 | 0.32 | 2.14% | 14.86 | 15.26 | 14.86 | 50,414 |
| Apr 10 2024 | 14.94 | 0.14 | 0.95% | 14.88 | 15.00 | 14.74 | 21,965 |
| Apr 09 2024 | 14.80 | -0.16 | -1.07% | 14.96 | 14.96 | 14.66 | 49,762 |
| Apr 08 2024 | 14.96 | -0.24 | -1.58% | 15.26 | 15.26 | 14.90 | 42,782 |
| Apr 05 2024 | 15.20 | -0.10 | -0.65% | 15.30 | 15.30 | 15.16 | 27,035 |
| Apr 04 2024 | 15.30 | 0.08 | 0.53% | 15.28 | 15.36 | 15.24 | 34,318 |
| Apr 03 2024 | 15.22 | 0.26 | 1.74% | 14.96 | 15.34 | 14.92 | 66,854 |
| Apr 02 2024 | 14.96 | 0.06 | 0.40% | 14.96 | 14.98 | 14.84 | 30,698 |
