(NY: SEMI )

25.56 +0.33 (+1.29%)

Official Closing Price Updated: 6:30 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	25.30	25.59	25.30	25.56	3,717	+0.33(+1.29%)
Nov 04, 2024	25.39	25.42	25.23	25.23	2,124	-0.09(-0.35%)
Nov 01, 2024	25.29	25.57	25.29	25.32	1,569	+0.12(+0.46%)
Oct 31, 2024	25.85	25.85	25.10	25.21	2,941	-0.77(-2.97%)
Oct 30, 2024	26.07	26.11	25.98	25.98	3,364	-0.70(-2.62%)
Oct 29, 2024	26.07	26.68	26.07	26.68	1,642	+0.48(+1.85%)
Oct 28, 2024	26.11	26.25	26.11	26.20	7,326	-0.02(-0.09%)
Oct 25, 2024	26.12	26.28	26.12	26.22	1,922	+0.35(+1.35%)
Oct 24, 2024	26.08	26.08	25.87	25.87	1,941	-0.06(-0.22%)
Oct 23, 2024	26.22	26.22	25.65	25.93	2,194	-0.28(-1.08%)
Oct 22, 2024	26.06	26.21	26.06	26.21	1,202	+0.05(+0.18%)
Oct 21, 2024	26.04	26.17	25.93	26.17	7,606	-0.01(-0.04%)
Oct 18, 2024	26.34	26.34	26.09	26.18	1,775	+0.18(+0.69%)
Oct 17, 2024	26.36	26.36	26.00	26.00	718	+0.09(+0.35%)
Oct 16, 2024	25.89	26.09	25.89	25.91	934	-0.26(-0.99%)
Oct 15, 2024	27.44	27.44	26.07	26.17	4,292	-1.14(-4.18%)
Oct 14, 2024	26.99	27.42	26.99	27.31	3,045	+0.30(+1.12%)
Oct 11, 2024	26.52	27.06	26.52	27.01	5,934	+0.30(+1.12%)
Oct 10, 2024	26.67	26.71	26.67	26.71	983	+0.02(+0.08%)
Oct 09, 2024	26.67	26.69	26.59	26.69	705	+0.42(+1.61%)
Oct 08, 2024	26.24	26.29	26.20	26.26	1,631	+0.29(+1.10%)
Oct 07, 2024	25.95	26.10	25.91	25.98	1,583	+0.01(+0.04%)
Oct 04, 2024	26.12	26.12	25.87	25.97	1,749	+0.49(+1.91%)
Oct 03, 2024	25.48	25.48	25.48	25.48	357	+0.05(+0.21%)
Oct 02, 2024	25.15	25.59	25.15	25.43	2,366	+0.28(+1.13%)
Oct 01, 2024	25.72	25.72	25.09	25.15	3,002	-0.60(-2.35%)
Sep 30, 2024	25.66	25.75	25.48	25.75	6,514	-0.47(-1.81%)
Sep 27, 2024	26.63	26.63	26.14	26.22	647	-0.37(-1.41%)
Sep 26, 2024	26.80	26.80	26.20	26.60	5,338	+0.98(+3.84%)
Sep 25, 2024	25.62	25.62	25.61	25.61	685	+0.17(+0.66%)
Sep 24, 2024	25.40	25.47	25.40	25.45	1,627	+0.31(+1.25%)
Sep 23, 2024	25.09	25.13	25.03	25.13	3,034	+0.09(+0.36%)
Sep 20, 2024	25.08	25.08	24.82	25.04	3,269	-0.31(-1.23%)
Sep 19, 2024	25.25	25.55	25.21	25.35	2,716	+0.85(+3.49%)
Sep 18, 2024	24.67	24.97	24.50	24.50	2,613	-0.36(-1.43%)
Sep 17, 2024	25.04	25.04	24.73	24.85	3,349	+0.13(+0.53%)
Sep 16, 2024	24.80	24.80	24.50	24.72	6,698	-0.45(-1.81%)
Sep 13, 2024	24.91	25.20	24.91	25.18	4,428	+0.62(+2.54%)
Sep 12, 2024	24.48	24.80	24.48	24.55	2,302	+0.16(+0.68%)
Sep 11, 2024	23.29	24.39	23.29	24.39	3,515	+1.11(+4.76%)
Sep 10, 2024	23.24	23.28	23.24	23.28	821	+0.29(+1.28%)
Sep 09, 2024	23.06	23.06	22.99	22.99	1,862	+0.18(+0.79%)
Sep 06, 2024	22.97	22.97	22.75	22.81	4,259	-0.89(-3.76%)
Sep 05, 2024	23.70	23.89	23.70	23.70	1,878	-0.25(-1.05%)
Sep 04, 2024	23.67	24.19	23.60	23.95	9,379	-0.08(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.