Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SEMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 6,809.00 | -29.00 | -0.42% | 6,847.00 | 6,847.00 | 6,790.00 | 1,399 |
| May 22 2024 | 6,838.00 | -15.50 | -0.23% | 6,865.00 | 6,865.00 | 6,819.00 | 3,597 |
| May 21 2024 | 6,853.50 | -2.50 | -0.04% | 6,905.00 | 6,905.00 | 6,842.00 | 2,371 |
| May 20 2024 | 6,856.00 | 6.50 | 0.09% | 6,899.00 | 6,899.00 | 6,840.50 | 5,507 |
| May 17 2024 | 6,849.50 | -53.50 | -0.78% | 6,892.00 | 6,913.00 | 6,849.50 | 1,358 |
| May 16 2024 | 6,903.00 | -21.50 | -0.31% | 6,946.00 | 6,946.00 | 6,897.00 | 1,528 |
| May 15 2024 | 6,924.50 | 13.00 | 0.19% | 6,959.00 | 6,988.00 | 6,855.50 | 3,303 |
| May 14 2024 | 6,911.50 | -8.00 | -0.12% | 6,961.00 | 6,961.00 | 6,890.50 | 7,559 |
| May 13 2024 | 6,919.50 | -11.50 | -0.17% | 6,971.00 | 6,971.00 | 6,915.50 | 43,302 |
| May 10 2024 | 6,931.00 | -6.00 | -0.09% | 6,985.00 | 6,985.00 | 6,924.50 | 39,317 |
| May 09 2024 | 6,937.00 | -9.00 | -0.13% | 6,986.00 | 6,986.00 | 6,914.00 | 1,992 |
| May 08 2024 | 6,946.00 | -4.50 | -0.06% | 6,978.00 | 6,980.50 | 6,939.50 | 7,847 |
| May 07 2024 | 6,950.50 | 51.50 | 0.75% | 6,974.00 | 6,974.00 | 6,915.00 | 3,851 |
| May 03 2024 | 6,899.00 | 46.00 | 0.67% | 6,888.00 | 6,975.00 | 6,818.50 | 3,263 |
| May 02 2024 | 6,853.00 | 47.00 | 0.69% | 6,856.00 | 6,858.50 | 6,814.00 | 33,827 |
| May 01 2024 | 6,806.00 | -14.00 | -0.21% | 6,853.00 | 6,853.00 | 6,793.50 | 1,920 |
| Apr 30 2024 | 6,820.00 | -13.50 | -0.20% | 6,851.00 | 6,851.00 | 6,800.00 | 40,187 |
| Apr 29 2024 | 6,833.50 | -16.00 | -0.23% | 6,867.00 | 6,867.00 | 6,817.00 | 8,407 |
| Apr 26 2024 | 6,849.50 | 58.00 | 0.85% | 6,819.00 | 6,855.00 | 6,798.50 | 14,173 |
| Apr 25 2024 | 6,791.50 | -57.00 | -0.83% | 6,819.00 | 6,833.50 | 6,778.50 | 7,414 |
| Apr 24 2024 | 6,848.50 | -54.50 | -0.79% | 6,884.00 | 6,902.00 | 6,844.00 | 3,145 |
| Apr 23 2024 | 6,903.00 | -27.00 | -0.39% | 6,910.00 | 6,962.50 | 6,885.50 | 50,783 |
| Apr 22 2024 | 6,930.00 | 57.00 | 0.83% | 6,848.00 | 6,945.00 | 6,848.00 | 31,615 |
| Apr 19 2024 | 6,873.00 | 34.50 | 0.50% | 6,846.00 | 6,878.00 | 6,842.00 | 8,247 |
| Apr 18 2024 | 6,838.50 | -36.50 | -0.53% | 6,866.00 | 6,873.50 | 6,835.50 | 1,174 |
| Apr 17 2024 | 6,875.00 | 43.50 | 0.64% | 6,823.00 | 6,880.50 | 6,820.00 | 35,283 |
| Apr 16 2024 | 6,831.50 | -32.50 | -0.47% | 6,813.00 | 6,863.00 | 6,784.00 | 40,701 |
| Apr 15 2024 | 6,864.00 | -75.00 | -1.08% | 6,916.00 | 6,937.50 | 6,862.50 | 22,580 |
| Apr 12 2024 | 6,939.00 | 43.50 | 0.63% | 6,885.00 | 6,965.50 | 6,885.00 | 22,916 |
| Apr 11 2024 | 6,895.50 | -51.00 | -0.73% | 6,899.00 | 6,974.50 | 6,813.00 | 2,815 |
| Apr 10 2024 | 6,946.50 | 0.50 | 0.01% | 6,944.00 | 7,009.50 | 6,908.00 | 2,447 |
| Apr 09 2024 | 6,946.00 | 36.00 | 0.52% | 6,911.00 | 6,946.00 | 6,908.50 | 3,635 |
| Apr 08 2024 | 6,910.00 | -14.50 | -0.21% | 6,905.00 | 6,929.50 | 6,901.50 | 4,274 |
| Apr 05 2024 | 6,924.50 | 6.50 | 0.09% | 6,931.00 | 7,001.00 | 6,827.50 | 12,504 |
| Apr 04 2024 | 6,918.00 | 21.50 | 0.31% | 6,947.00 | 6,947.00 | 6,890.00 | 19,046 |
| Apr 03 2024 | 6,896.50 | -23.50 | -0.34% | 6,970.00 | 6,970.00 | 6,892.50 | 2,155 |
| Apr 02 2024 | 6,920.00 | -16.50 | -0.24% | 6,951.00 | 6,981.00 | 6,892.50 | 6,732 |
| Mar 28 2024 | 6,936.50 | -16.50 | -0.24% | 7,005.00 | 7,005.00 | 6,932.00 | 5,278 |
| Mar 27 2024 | 6,953.00 | 19.50 | 0.28% | 6,950.00 | 6,957.00 | 6,923.00 | 1,526 |
| Mar 26 2024 | 6,933.50 | 7.50 | 0.11% | 6,935.00 | 6,940.00 | 6,918.50 | 2,554 |
| Mar 25 2024 | 6,926.00 | -40.00 | -0.57% | 6,985.00 | 6,985.00 | 6,912.50 | 6,458 |
| Mar 22 2024 | 6,966.00 | 64.50 | 0.93% | 6,927.00 | 6,969.00 | 6,927.00 | 4,714 |
| Mar 21 2024 | 6,901.50 | 72.50 | 1.06% | 6,849.00 | 6,904.00 | 6,815.00 | 46,104 |
| Mar 20 2024 | 6,829.00 | 17.00 | 0.25% | 6,810.00 | 6,838.50 | 6,803.50 | 690 |
| Mar 19 2024 | 6,812.00 | 33.50 | 0.49% | 6,790.00 | 6,814.50 | 6,775.50 | 2,613 |
| Mar 18 2024 | 6,778.50 | 4.00 | 0.06% | 6,737.00 | 6,786.00 | 6,737.00 | 2,065 |
| Mar 15 2024 | 6,774.50 | -11.50 | -0.17% | 6,817.00 | 6,817.00 | 6,756.00 | 1,227 |
| Mar 14 2024 | 6,786.00 | -45.00 | -0.66% | 6,784.00 | 6,809.50 | 6,757.50 | 2,514 |
| Mar 13 2024 | 6,831.00 | 4.00 | 0.06% | 6,860.00 | 6,860.00 | 6,810.50 | 1,221 |
| Mar 12 2024 | 6,827.00 | -3.00 | -0.04% | 6,840.00 | 6,851.50 | 6,770.00 | 4,117 |
| Mar 11 2024 | 6,830.00 | 19.00 | 0.28% | 6,850.00 | 6,850.00 | 6,810.50 | 2,200 |
| Mar 08 2024 | 6,811.00 | -21.50 | -0.31% | 6,860.00 | 6,860.00 | 6,753.00 | 30,993 |
| Mar 07 2024 | 6,832.50 | -13.00 | -0.19% | 6,858.00 | 6,871.50 | 6,829.50 | 7,609 |
| Mar 06 2024 | 6,845.50 | 14.00 | 0.20% | 6,878.00 | 6,878.00 | 6,830.00 | 2,331 |
| Mar 05 2024 | 6,831.50 | 9.50 | 0.14% | 6,832.00 | 6,856.00 | 6,824.50 | 19,299 |
| Mar 04 2024 | 6,822.00 | -29.50 | -0.43% | 6,878.00 | 6,878.00 | 6,821.50 | 5,328 |
| Mar 01 2024 | 6,851.50 | 19.00 | 0.28% | 6,856.00 | 6,856.50 | 6,823.00 | 1,772 |
| Feb 29 2024 | 6,832.50 | 39.50 | 0.58% | 6,814.00 | 6,833.50 | 6,779.50 | 2,358 |
| Feb 28 2024 | 6,793.00 | 24.50 | 0.36% | 6,796.00 | 6,808.50 | 6,785.50 | 17,022 |
| Feb 27 2024 | 6,768.50 | -19.00 | -0.28% | 6,794.00 | 6,794.50 | 6,766.50 | 53,585 |
| Feb 26 2024 | 6,787.50 | -7.50 | -0.11% | 6,811.00 | 6,817.50 | 6,786.50 | 2,131 |
