Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SEMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 842.50 | 1.75 | 0.21% | 841.25 | 842.50 | 840.25 | 2,072 |
| May 30 2024 | 840.75 | 0.00 | 0.00% | 842.50 | 842.50 | 840.75 | 12 |
| May 29 2024 | 840.75 | 2.38 | 0.28% | 840.75 | 840.75 | 840.75 | 0 |
| May 28 2024 | 838.375 | -1.13 | -0.13% | 838.375 | 838.375 | 838.375 | 0 |
| May 24 2024 | 839.50 | -2.13 | -0.25% | 839.50 | 839.50 | 839.50 | 407 |
| May 23 2024 | 841.625 | -0.88 | -0.10% | 841.625 | 841.625 | 841.625 | 0 |
| May 22 2024 | 842.50 | -0.50 | -0.06% | 842.50 | 842.50 | 842.50 | 0 |
| May 21 2024 | 843.00 | -0.25 | -0.03% | 843.00 | 843.00 | 843.00 | 0 |
| May 20 2024 | 843.25 | -0.63 | -0.07% | 843.25 | 843.25 | 843.25 | 0 |
| May 17 2024 | 843.875 | -3.38 | -0.40% | 843.875 | 843.875 | 843.875 | 0 |
| May 16 2024 | 847.25 | 0.63 | 0.07% | 847.25 | 847.25 | 847.25 | 0 |
| May 15 2024 | 846.625 | -2.75 | -0.32% | 846.625 | 846.625 | 846.625 | 0 |
| May 14 2024 | 849.375 | -0.63 | -0.07% | 849.375 | 849.375 | 849.375 | 0 |
| May 13 2024 | 850.00 | -2.50 | -0.29% | 850.00 | 850.00 | 850.00 | 0 |
| May 10 2024 | 852.50 | -0.13 | -0.01% | 852.50 | 852.50 | 852.50 | 0 |
| May 09 2024 | 852.625 | -1.38 | -0.16% | 852.625 | 852.625 | 852.625 | 0 |
| May 08 2024 | 854.00 | 2.13 | 0.25% | 854.00 | 854.00 | 854.00 | 0 |
| May 07 2024 | 851.875 | 3.00 | 0.35% | 851.875 | 851.875 | 851.875 | 0 |
| May 03 2024 | 848.875 | 0.25 | 0.03% | 848.875 | 848.875 | 848.875 | 0 |
| May 02 2024 | 848.625 | 1.25 | 0.15% | 848.625 | 848.625 | 848.625 | 0 |
| May 01 2024 | 847.375 | 2.13 | 0.25% | 847.375 | 847.375 | 847.375 | 0 |
| Apr 30 2024 | 845.25 | 1.00 | 0.12% | 845.25 | 845.25 | 845.25 | 35,255 |
| Apr 29 2024 | 844.25 | -5.75 | -0.68% | 844.25 | 844.25 | 844.25 | 0 |
| Apr 26 2024 | 850.00 | 4.25 | 0.50% | 850.00 | 850.00 | 850.00 | 185 |
| Apr 25 2024 | 845.75 | -6.38 | -0.75% | 845.75 | 845.75 | 845.75 | 0 |
| Apr 24 2024 | 852.125 | -1.38 | -0.16% | 851.50 | 852.125 | 851.50 | 1,000 |
| Apr 23 2024 | 853.50 | -4.25 | -0.50% | 853.50 | 853.50 | 853.50 | 185 |
| Apr 22 2024 | 857.75 | 5.63 | 0.66% | 857.75 | 857.75 | 857.75 | 0 |
| Apr 19 2024 | 852.125 | 3.38 | 0.40% | 852.125 | 852.125 | 852.125 | 0 |
| Apr 18 2024 | 848.75 | 0.63 | 0.07% | 848.75 | 848.75 | 848.75 | 0 |
| Apr 17 2024 | 848.125 | 0.50 | 0.06% | 848.125 | 848.125 | 848.125 | 11 |
| Apr 16 2024 | 847.625 | -1.00 | -0.12% | 847.625 | 847.625 | 847.625 | 0 |
| Apr 15 2024 | 848.625 | -4.25 | -0.50% | 848.625 | 848.625 | 848.625 | 0 |
| Apr 12 2024 | 852.875 | 5.38 | 0.63% | 852.875 | 852.875 | 852.875 | 0 |
| Apr 11 2024 | 847.50 | 0.75 | 0.09% | 847.50 | 847.50 | 847.50 | 0 |
| Apr 10 2024 | 846.75 | 3.63 | 0.43% | 846.75 | 846.75 | 846.75 | 0 |
| Apr 09 2024 | 843.125 | 1.50 | 0.18% | 843.125 | 843.125 | 843.125 | 4,582 |
| Apr 08 2024 | 841.625 | -2.25 | -0.27% | 841.625 | 841.625 | 841.625 | 0 |
| Apr 05 2024 | 843.875 | 0.88 | 0.10% | 843.875 | 843.875 | 843.875 | 0 |
| Apr 04 2024 | 843.00 | 0.25 | 0.03% | 842.00 | 843.00 | 842.00 | 1,244 |
| Apr 03 2024 | 842.75 | -4.13 | -0.49% | 842.75 | 842.75 | 842.75 | 0 |
| Apr 02 2024 | 846.875 | 2.75 | 0.33% | 845.75 | 846.875 | 845.75 | 18 |
| Mar 28 2024 | 844.125 | -0.75 | -0.09% | 844.125 | 844.125 | 844.125 | 0 |
| Mar 27 2024 | 844.875 | 0.75 | 0.09% | 844.875 | 844.875 | 844.875 | 0 |
| Mar 26 2024 | 844.125 | 2.00 | 0.24% | 844.125 | 844.125 | 844.125 | 0 |
| Mar 25 2024 | 842.125 | -4.00 | -0.47% | 842.125 | 842.125 | 842.125 | 536 |
| Mar 22 2024 | 846.125 | 5.50 | 0.65% | 846.125 | 846.125 | 846.125 | 0 |
| Mar 21 2024 | 840.625 | 6.13 | 0.73% | 840.625 | 840.625 | 840.625 | 0 |
| Mar 20 2024 | 834.50 | 1.75 | 0.21% | 834.50 | 834.50 | 834.50 | 0 |
| Mar 19 2024 | 832.75 | 2.13 | 0.26% | 834.00 | 834.25 | 832.75 | 1,493 |
| Mar 18 2024 | 830.625 | 0.38 | 0.05% | 830.625 | 830.625 | 830.625 | 0 |
| Mar 15 2024 | 830.25 | 0.38 | 0.05% | 830.25 | 830.25 | 830.25 | 0 |
| Mar 14 2024 | 829.875 | 2.38 | 0.29% | 829.875 | 829.875 | 829.875 | 0 |
| Mar 13 2024 | 827.50 | -0.88 | -0.11% | 827.50 | 827.50 | 827.50 | 0 |
| Mar 12 2024 | 828.375 | 1.38 | 0.17% | 828.375 | 828.375 | 828.375 | 0 |
| Mar 11 2024 | 827.00 | 2.50 | 0.30% | 827.00 | 827.00 | 827.00 | 0 |
| Mar 08 2024 | 824.50 | -2.88 | -0.35% | 824.50 | 824.50 | 824.50 | 0 |
| Mar 07 2024 | 827.375 | -3.25 | -0.39% | 827.375 | 827.375 | 827.375 | 0 |
| Mar 06 2024 | 830.625 | -0.13 | -0.02% | 830.625 | 830.625 | 830.625 | 0 |
| Mar 05 2024 | 830.75 | 0.00 | 0.00% | 834.50 | 834.50 | 830.75 | 1 |
