Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 16.50 | 0.26 | 1.60% | 16.28 | 16.56 | 16.24 | 68,027 |
| May 13 2024 | 16.24 | 0.04 | 0.25% | 16.20 | 16.30 | 16.20 | 42,799 |
| May 10 2024 | 16.20 | 0.18 | 1.12% | 16.02 | 16.20 | 16.00 | 61,419 |
| May 09 2024 | 16.02 | 0.28 | 1.78% | 15.72 | 16.10 | 15.70 | 47,066 |
| May 08 2024 | 15.74 | -0.02 | -0.13% | 15.70 | 15.86 | 15.70 | 37,417 |
| May 07 2024 | 15.76 | 0.06 | 0.38% | 15.70 | 15.82 | 15.64 | 37,062 |
| May 06 2024 | 15.70 | 0.10 | 0.64% | 15.62 | 15.72 | 15.62 | 14,090 |
| May 03 2024 | 15.60 | -0.20 | -1.27% | 15.84 | 15.84 | 15.60 | 6,406 |
| May 02 2024 | 15.80 | -0.10 | -0.63% | 15.92 | 15.98 | 15.80 | 15,495 |
| 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 |
| Mar 28 2024 | 14.90 | 0.28 | 1.92% | 14.68 | 14.98 | 14.64 | 32,148 |
| Mar 27 2024 | 14.62 | 0.10 | 0.69% | 14.50 | 14.62 | 14.40 | 37,194 |
| Mar 26 2024 | 14.52 | 0.08 | 0.55% | 14.50 | 14.58 | 14.42 | 21,627 |
| Mar 25 2024 | 14.44 | 0.00 | 0.00% | 14.44 | 14.52 | 14.34 | 25,947 |
| Mar 22 2024 | 14.44 | 0.26 | 1.83% | 14.18 | 14.46 | 14.16 | 73,718 |
| Mar 21 2024 | 14.18 | 0.30 | 2.16% | 13.88 | 14.28 | 13.82 | 50,177 |
| Mar 20 2024 | 13.88 | 0.26 | 1.91% | 13.60 | 13.88 | 13.60 | 30,357 |
| Mar 19 2024 | 13.62 | -0.04 | -0.29% | 13.72 | 13.74 | 13.52 | 19,517 |
| Mar 18 2024 | 13.66 | -0.06 | -0.44% | 13.80 | 13.80 | 13.54 | 8,836 |
| Mar 15 2024 | 13.72 | 0.06 | 0.44% | 13.68 | 13.72 | 13.62 | 12,677 |
| Mar 14 2024 | 13.66 | -0.22 | -1.59% | 13.88 | 13.88 | 13.66 | 14,357 |
| Mar 13 2024 | 13.88 | 0.00 | 0.00% | 13.88 | 14.00 | 13.86 | 9,970 |
| Mar 12 2024 | 13.88 | 0.22 | 1.61% | 13.70 | 13.96 | 13.70 | 23,609 |
| Mar 11 2024 | 13.66 | 0.00 | 0.00% | 13.56 | 13.70 | 13.56 | 9,712 |
| Mar 08 2024 | 13.66 | -0.06 | -0.44% | 13.72 | 13.86 | 13.66 | 7,824 |
| Mar 07 2024 | 13.72 | 0.18 | 1.33% | 13.62 | 13.84 | 13.60 | 16,342 |
| Mar 06 2024 | 13.54 | -0.08 | -0.59% | 13.72 | 13.72 | 13.50 | 37,372 |
| Mar 05 2024 | 13.62 | -0.12 | -0.87% | 13.72 | 13.76 | 13.62 | 30,161 |
| Mar 04 2024 | 13.74 | 0.10 | 0.73% | 13.66 | 13.76 | 13.66 | 8,661 |
| Mar 01 2024 | 13.64 | -0.18 | -1.30% | 13.84 | 13.88 | 13.62 | 21,297 |
| Feb 29 2024 | 13.82 | -0.08 | -0.58% | 13.92 | 13.92 | 13.74 | 15,940 |
| Feb 28 2024 | 13.90 | -0.10 | -0.71% | 13.70 | 14.00 | 13.70 | 17,544 |
| Feb 27 2024 | 14.00 | -0.06 | -0.43% | 14.08 | 14.08 | 13.60 | 30,492 |
| Feb 26 2024 | 14.06 | 0.04 | 0.29% | 14.10 | 14.10 | 13.94 | 14,384 |
| Feb 23 2024 | 14.02 | -0.08 | -0.57% | 14.10 | 14.16 | 13.92 | 16,626 |
| Feb 22 2024 | 14.10 | 0.10 | 0.71% | 14.00 | 14.10 | 13.94 | 18,864 |
| Feb 21 2024 | 14.00 | 0.00 | 0.00% | 13.98 | 14.04 | 13.94 | 38,399 |
| Feb 20 2024 | 14.00 | 0.10 | 0.72% | 13.80 | 14.20 | 13.80 | 52,895 |
| Feb 19 2024 | 13.90 | -0.12 | -0.86% | 14.04 | 14.08 | 13.90 | 25,191 |
| Feb 16 2024 | 14.02 | 0.18 | 1.30% | 13.90 | 14.22 | 13.86 | 11,020 |
| Feb 15 2024 | 13.84 | 0.12 | 0.87% | 13.80 | 13.86 | 13.76 | 11,661 |
