Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SEMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 14.92 | -0.29 | -1.91% | 15.22 | 15.38 | 14.85 | 286,920 |
| Sep 20 2024 | 15.21 | -0.04 | -0.26% | 15.41 | 15.63 | 15.18 | 789,163 |
| Sep 19 2024 | 15.25 | 0.69 | 4.74% | 14.79 | 15.2729 | 14.79 | 606,323 |
| Sep 18 2024 | 14.56 | 0.22 | 1.53% | 14.39 | 14.92 | 14.255 | 732,938 |
| Sep 17 2024 | 14.34 | 0.66 | 4.82% | 13.905 | 14.48 | 13.87 | 803,522 |
| Sep 16 2024 | 13.68 | 0.10 | 0.74% | 13.66 | 13.765 | 13.57 | 217,199 |
| Sep 13 2024 | 13.58 | 0.09 | 0.67% | 13.52 | 13.73 | 13.41 | 307,122 |
| Sep 12 2024 | 13.49 | 0.04 | 0.30% | 13.53 | 13.73 | 13.445 | 219,189 |
| Sep 11 2024 | 13.45 | 0.02 | 0.15% | 13.41 | 13.59 | 13.35 | 262,666 |
| Sep 10 2024 | 13.43 | 0.11 | 0.83% | 13.26 | 13.455 | 13.23 | 226,167 |
| Sep 09 2024 | 13.32 | 0.10 | 0.76% | 13.38 | 13.56 | 13.20 | 290,864 |
| Sep 06 2024 | 13.22 | -0.07 | -0.53% | 13.46 | 13.46 | 12.94 | 274,192 |
| Sep 05 2024 | 13.29 | 0.01 | 0.08% | 13.36 | 13.44 | 13.195 | 204,628 |
| Sep 04 2024 | 13.28 | 0.03 | 0.23% | 12.98 | 13.425 | 12.85 | 253,230 |
| Sep 03 2024 | 13.25 | -0.49 | -3.57% | 13.57 | 13.6051 | 13.08 | 360,923 |
| Aug 30 2024 | 13.74 | -0.10 | -0.72% | 13.90 | 13.90 | 13.66 | 326,753 |
| Aug 29 2024 | 13.84 | 0.15 | 1.10% | 13.78 | 14.06 | 13.755 | 572,301 |
| Aug 28 2024 | 13.69 | -0.25 | -1.79% | 13.83 | 13.97 | 13.58 | 233,367 |
| Aug 27 2024 | 13.94 | 0.04 | 0.29% | 13.87 | 14.00 | 13.78 | 192,390 |
| Aug 26 2024 | 13.90 | 0.02 | 0.14% | 13.88 | 13.96 | 13.77 | 245,131 |
| Aug 23 2024 | 13.88 | 0.50 | 3.74% | 13.48 | 13.915 | 13.45 | 232,363 |
| Aug 22 2024 | 13.38 | -0.23 | -1.69% | 13.67 | 13.69 | 13.35 | 172,041 |
| Aug 21 2024 | 13.61 | 0.13 | 0.96% | 13.57 | 13.62 | 13.38 | 227,014 |
| Aug 20 2024 | 13.48 | -0.25 | -1.82% | 13.70 | 13.77 | 13.42 | 283,398 |
| Aug 19 2024 | 13.73 | -0.04 | -0.29% | 13.76 | 13.77 | 13.50 | 228,985 |
| Aug 16 2024 | 13.77 | -0.07 | -0.51% | 13.86 | 14.03 | 13.73 | 445,674 |
| Aug 15 2024 | 13.84 | -0.08 | -0.57% | 14.25 | 14.27 | 13.65 | 483,576 |
| Aug 14 2024 | 13.92 | 0.06 | 0.43% | 13.94 | 14.04 | 13.80 | 249,903 |
| Aug 13 2024 | 13.86 | 0.41 | 3.05% | 13.53 | 13.87 | 13.49 | 273,549 |
| Aug 12 2024 | 13.45 | -0.21 | -1.54% | 13.71 | 13.74 | 13.39 | 258,835 |
| Aug 09 2024 | 13.66 | 0.09 | 0.66% | 13.60 | 13.775 | 13.52 | 348,579 |
| Aug 08 2024 | 13.57 | 0.17 | 1.27% | 13.44 | 13.72 | 13.24 | 304,120 |
| Aug 07 2024 | 13.40 | 0.23 | 1.75% | 13.37 | 13.46 | 12.95 | 625,632 |
| Aug 06 2024 | 13.17 | 0.26 | 2.01% | 13.96 | 14.19 | 13.16 | 668,344 |
| Aug 05 2024 | 12.91 | -0.44 | -3.30% | 12.58 | 12.93 | 12.465 | 706,360 |
| Aug 02 2024 | 13.35 | -0.79 | -5.59% | 13.3446 | 13.60 | 13.18 | 462,192 |
| Aug 01 2024 | 14.14 | -0.60 | -4.07% | 14.72 | 14.83 | 14.01 | 311,480 |
| Jul 31 2024 | 14.74 | -0.05 | -0.34% | 14.97 | 14.97 | 14.51 | 368,760 |
| Jul 30 2024 | 14.79 | -0.05 | -0.34% | 14.91 | 14.97 | 14.50 | 440,253 |
| Jul 29 2024 | 14.84 | -0.22 | -1.46% | 15.14 | 15.17 | 14.63 | 433,839 |
| Jul 26 2024 | 15.06 | 0.91 | 6.43% | 14.37 | 15.07 | 14.24 | 596,649 |
| Jul 25 2024 | 14.15 | 0.09 | 0.64% | 14.10 | 14.36 | 13.90 | 327,076 |
| Jul 24 2024 | 14.06 | -0.49 | -3.37% | 14.50 | 14.54 | 14.01 | 305,580 |
| Jul 23 2024 | 14.55 | 0.25 | 1.71% | 14.37 | 14.74 | 14.37 | 463,185 |
| Jul 22 2024 | 14.305 | 0.47 | 3.36% | 14.06 | 14.36 | 13.94 | 315,167 |
| Jul 19 2024 | 13.84 | -0.03 | -0.22% | 13.81 | 13.9877 | 13.77 | 382,700 |
| Jul 18 2024 | 13.87 | -0.11 | -0.79% | 13.97 | 14.09 | 13.79 | 318,070 |
| Jul 17 2024 | 13.98 | -0.06 | -0.43% | 13.77 | 14.02 | 13.60 | 531,295 |
| Jul 16 2024 | 14.04 | 0.04 | 0.29% | 14.05 | 14.424 | 13.94 | 739,657 |
| Jul 15 2024 | 14.00 | 0.48 | 3.55% | 13.69 | 14.09 | 13.55 | 812,902 |
| Jul 12 2024 | 13.52 | 0.02 | 0.15% | 13.64 | 13.72 | 13.45 | 403,193 |
| Jul 11 2024 | 13.50 | 0.04 | 0.30% | 13.66 | 13.80 | 13.42 | 340,132 |
| Jul 10 2024 | 13.46 | -0.01 | -0.07% | 13.53 | 13.54 | 13.11 | 534,627 |
| Jul 09 2024 | 13.47 | -0.04 | -0.30% | 13.49 | 13.5907 | 13.22 | 380,452 |
| Jul 08 2024 | 13.51 | -0.03 | -0.22% | 13.55 | 13.63 | 13.34 | 379,004 |
| Jul 05 2024 | 13.54 | -0.29 | -2.10% | 13.80 | 14.03 | 13.51 | 498,184 |
| Jul 03 2024 | 13.83 | 0.12 | 0.88% | 13.74 | 13.89 | 13.63 | 219,162 |
| Jul 02 2024 | 13.71 | 0.10 | 0.73% | 13.59 | 13.71 | 13.45 | 365,310 |
| Jul 01 2024 | 13.61 | 0.22 | 1.64% | 13.43 | 13.62 | 13.19 | 442,130 |
| Jun 28 2024 | 13.39 | 0.36 | 2.76% | 13.10 | 13.395 | 13.05 | 1,496,050 |
| Jun 27 2024 | 13.03 | 0.05 | 0.39% | 13.02 | 13.28 | 12.89 | 501,638 |
| Jun 26 2024 | 12.98 | 0.01 | 0.08% | 12.88 | 13.07 | 12.83 | 436,285 |
