Register for streaming realtime charts, analysis tools, and prices.
SEML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 34.135 | 0.05 | 0.16% | 33.95 | 34.215 | 33.95 | 8,162 |
| Jun 19 2024 | 34.08 | -0.16 | -0.47% | 34.13 | 34.17 | 34.06 | 933 |
| Jun 18 2024 | 34.24 | 0.36 | 1.06% | 33.96 | 34.24 | 33.93 | 2,887 |
| Jun 17 2024 | 33.88 | -0.11 | -0.31% | 34.22 | 34.22 | 33.88 | 8,698 |
| Jun 14 2024 | 33.985 | 0.08 | 0.22% | 33.93 | 34.02 | 33.82 | 5,151 |
| Jun 13 2024 | 33.91 | 0.13 | 0.37% | 33.80 | 33.945 | 33.765 | 2,017 |
| Jun 12 2024 | 33.785 | -0.19 | -0.56% | 33.98 | 34.64 | 33.69 | 3,720 |
| Jun 11 2024 | 33.975 | 0.04 | 0.12% | 33.91 | 34.07 | 33.885 | 644 |
| Jun 10 2024 | 33.935 | -0.18 | -0.51% | 34.11 | 34.11 | 33.93 | 7,468 |
| Jun 07 2024 | 34.11 | -0.18 | -0.51% | 34.24 | 34.78 | 33.885 | 5,757 |
| Jun 06 2024 | 34.285 | 0.02 | 0.07% | 34.22 | 34.31 | 34.135 | 2,374 |
| Jun 05 2024 | 34.26 | 0.06 | 0.19% | 34.17 | 34.315 | 34.125 | 4,986 |
| Jun 04 2024 | 34.195 | -0.08 | -0.22% | 34.32 | 34.345 | 34.175 | 2,974 |
| Jun 03 2024 | 34.27 | -0.17 | -0.49% | 34.38 | 34.555 | 34.265 | 1,304 |
| May 31 2024 | 34.44 | -0.01 | -0.01% | 34.44 | 34.52 | 34.34 | 6,076 |
| May 30 2024 | 34.445 | -0.08 | -0.22% | 34.44 | 34.56 | 34.38 | 4,005 |
| May 29 2024 | 34.52 | -0.21 | -0.60% | 34.59 | 34.615 | 34.505 | 494 |
| May 28 2024 | 34.73 | 0.05 | 0.16% | 34.62 | 34.735 | 34.60 | 2,882 |
| May 24 2024 | 34.675 | -0.09 | -0.24% | 34.74 | 34.79 | 34.645 | 2,996 |
| May 23 2024 | 34.76 | -0.09 | -0.26% | 34.82 | 34.97 | 34.715 | 6,065 |
| May 22 2024 | 34.85 | -0.19 | -0.54% | 34.95 | 34.99 | 34.82 | 2,153 |
| May 21 2024 | 35.04 | -0.07 | -0.20% | 35.02 | 35.095 | 34.985 | 1,302 |
| May 20 2024 | 35.11 | 0.01 | 0.03% | 35.09 | 35.145 | 35.05 | 2,733 |
| May 17 2024 | 35.10 | 0.03 | 0.09% | 35.12 | 35.195 | 35.09 | 4,063 |
| May 16 2024 | 35.07 | -0.01 | -0.03% | 35.16 | 35.26 | 35.045 | 4,826 |
| May 15 2024 | 35.08 | 0.07 | 0.20% | 35.02 | 35.125 | 34.915 | 2,286 |
| May 14 2024 | 35.01 | 0.00 | 0.00% | 35.04 | 35.11 | 34.955 | 811 |
| May 13 2024 | 35.01 | -0.02 | -0.06% | 35.00 | 35.13 | 34.975 | 1,216 |
| May 10 2024 | 35.03 | -0.07 | -0.20% | 35.14 | 35.22 | 35.03 | 4,813 |
| May 09 2024 | 35.10 | 0.00 | 0.00% | 35.07 | 35.25 | 35.02 | 2,576 |
| May 08 2024 | 35.10 | -0.04 | -0.11% | 35.18 | 35.24 | 35.09 | 6,006 |
| May 07 2024 | 35.14 | 0.17 | 0.49% | 35.01 | 35.155 | 35.00 | 4,921 |
| May 03 2024 | 34.97 | 0.19 | 0.53% | 34.78 | 35.095 | 34.715 | 2,489 |
| May 02 2024 | 34.785 | 0.36 | 1.06% | 34.65 | 34.80 | 34.585 | 6,474 |
| May 01 2024 | 34.42 | 0.00 | 0.00% | 34.45 | 34.60 | 34.42 | 3,565 |
| Apr 30 2024 | 34.42 | -0.11 | -0.30% | 34.52 | 34.655 | 34.38 | 2,806 |
| Apr 29 2024 | 34.525 | -0.09 | -0.25% | 34.53 | 34.575 | 34.47 | 912 |
| Apr 26 2024 | 34.61 | 0.20 | 0.60% | 34.37 | 34.625 | 34.18 | 11,304 |
| Apr 25 2024 | 34.405 | -0.21 | -0.61% | 34.51 | 34.57 | 34.345 | 2,521 |
| Apr 24 2024 | 34.615 | -0.11 | -0.30% | 34.77 | 34.79 | 34.57 | 15,585 |
| Apr 23 2024 | 34.72 | -0.16 | -0.44% | 34.85 | 34.87 | 34.67 | 37,293 |
| Apr 22 2024 | 34.875 | 0.23 | 0.65% | 34.86 | 34.945 | 34.86 | 3,508 |
| Apr 19 2024 | 34.65 | 0.18 | 0.54% | 34.36 | 34.65 | 34.345 | 5,410 |
| Apr 18 2024 | 34.465 | -0.02 | -0.04% | 34.50 | 34.625 | 34.445 | 3,829 |
| Apr 17 2024 | 34.48 | 0.09 | 0.28% | 34.21 | 34.52 | 34.21 | 7,495 |
| Apr 16 2024 | 34.385 | -0.29 | -0.82% | 34.61 | 34.615 | 34.315 | 23,832 |
| Apr 15 2024 | 34.67 | -0.23 | -0.64% | 34.98 | 35.03 | 34.645 | 34,057 |
| Apr 12 2024 | 34.895 | -0.01 | -0.03% | 35.14 | 35.14 | 34.84 | 2,182 |
| Apr 11 2024 | 34.905 | -0.05 | -0.14% | 34.82 | 34.99 | 34.81 | 25,391 |
| Apr 10 2024 | 34.955 | -0.10 | -0.27% | 35.05 | 35.075 | 34.86 | 32,074 |
| Apr 09 2024 | 35.05 | 0.08 | 0.24% | 35.02 | 35.075 | 34.955 | 4,386 |
| Apr 08 2024 | 34.965 | -0.15 | -0.41% | 35.08 | 35.085 | 34.86 | 2,792 |
| Apr 05 2024 | 35.11 | 0.08 | 0.23% | 35.08 | 35.225 | 34.96 | 1,582 |
| Apr 04 2024 | 35.03 | 0.11 | 0.32% | 34.94 | 35.045 | 34.865 | 2,612 |
| Apr 03 2024 | 34.92 | -0.04 | -0.10% | 35.00 | 35.00 | 34.84 | 8,005 |
| Apr 02 2024 | 34.955 | 0.06 | 0.19% | 34.94 | 35.06 | 34.88 | 10,922 |
| Mar 28 2024 | 34.89 | -0.07 | -0.20% | 35.02 | 35.025 | 34.855 | 8,331 |
| Mar 27 2024 | 34.96 | 0.06 | 0.17% | 34.91 | 35.03 | 34.85 | 3,903 |
| Mar 26 2024 | 34.90 | -0.04 | -0.11% | 34.92 | 34.985 | 34.895 | 4,576 |
| Mar 25 2024 | 34.94 | -0.08 | -0.21% | 34.86 | 35.045 | 34.86 | 6,124 |
