SEMR(SEMR)
SEMR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/27/2026 | $12.00 | $12.01 | $11.99 | $12.00 | 2.80M |
| 4/24/2026 | $11.98 | $12.00 | $11.98 | $12.00 | 726,500 |
| 4/23/2026 | $11.98 | $12.00 | $11.98 | $11.98 | 2.51M |
| 4/22/2026 | $11.99 | $12.00 | $11.98 | $11.98 | 2.06M |
| 4/21/2026 | $11.99 | $12.00 | $11.99 | $11.99 | 2.44M |
| 4/20/2026 | $11.98 | $12.01 | $11.98 | $11.99 | 1.34M |
| 4/17/2026 | $11.97 | $12.00 | $11.95 | $11.98 | 1.33M |
| 4/16/2026 | $11.95 | $11.96 | $11.94 | $11.95 | 645,004 |
| 4/15/2026 | $11.98 | $11.98 | $11.95 | $11.95 | 482,300 |
| 4/14/2026 | $11.97 | $11.97 | $11.95 | $11.95 | 664,502 |
| 4/13/2026 | $11.95 | $11.95 | $11.94 | $11.94 | 750,800 |
| 4/10/2026 | $11.95 | $11.96 | $11.94 | $11.94 | 1.56M |
| 4/9/2026 | $11.95 | $11.96 | $11.95 | $11.96 | 1.06M |
| 4/8/2026 | $11.98 | $11.98 | $11.95 | $11.95 | 1.09M |
| 4/7/2026 | $11.95 | $11.96 | $11.95 | $11.95 | 569,954 |
| 4/6/2026 | $11.95 | $11.96 | $11.95 | $11.95 | 487,100 |
| 4/2/2026 | $11.95 | $11.96 | $11.94 | $11.95 | 1.05M |
| 4/1/2026 | $11.94 | $11.96 | $11.94 | $11.96 | 442,900 |
| 3/31/2026 | $11.95 | $11.96 | $11.94 | $11.94 | 586,000 |
| 3/30/2026 | $11.94 | $11.96 | $11.93 | $11.94 | 497,401 |
| 3/27/2026 | $11.93 | $11.94 | $11.93 | $11.93 | 534,800 |
| 3/26/2026 | $11.93 | $11.94 | $11.93 | $11.93 | 453,904 |
| 3/25/2026 | $11.94 | $11.94 | $11.93 | $11.93 | 771,400 |
| 3/24/2026 | $11.94 | $11.94 | $11.93 | $11.93 | 513,518 |
| 3/23/2026 | $11.93 | $11.95 | $11.93 | $11.93 | 1.12M |
| 3/20/2026 | $11.93 | $11.93 | $11.92 | $11.93 | 1.47M |
| 3/19/2026 | $11.91 | $11.93 | $11.91 | $11.92 | 985,300 |
| 3/18/2026 | $11.92 | $11.93 | $11.92 | $11.92 | 785,325 |
| 3/17/2026 | $11.92 | $11.93 | $11.92 | $11.93 | 577,319 |
| 3/16/2026 | $11.93 | $11.93 | $11.92 | $11.93 | 502,353 |
| 3/13/2026 | $11.94 | $11.94 | $11.90 | $11.92 | 2.15M |
| 3/12/2026 | $11.92 | $11.93 | $11.91 | $11.92 | 939,800 |
| 3/11/2026 | $11.92 | $11.93 | $11.92 | $11.92 | 1.28M |
| 3/10/2026 | $11.92 | $11.94 | $11.92 | $11.92 | 4.91M |
| 3/9/2026 | $11.92 | $11.94 | $11.92 | $11.94 | 1.05M |
| 3/6/2026 | $11.93 | $11.94 | $11.92 | $11.93 | 764,900 |
| 3/5/2026 | $11.93 | $11.95 | $11.93 | $11.95 | 873,013 |
| 3/4/2026 | $11.92 | $11.95 | $11.92 | $11.94 | 1.37M |
| 3/3/2026 | $11.86 | $11.93 | $11.86 | $11.93 | 2.92M |
| 3/2/2026 | $11.80 | $11.82 | $11.80 | $11.80 | 1.35M |
| 2/27/2026 | $11.80 | $11.82 | $11.80 | $11.82 | 1.15M |
| 2/26/2026 | $11.82 | $11.82 | $11.80 | $11.81 | 1.45M |
| 2/25/2026 | $11.82 | $11.82 | $11.77 | $11.81 | 1.83M |
| 2/24/2026 | $11.79 | $11.81 | $11.79 | $11.79 | 1.93M |
| 2/23/2026 | $11.82 | $11.82 | $11.78 | $11.80 | 1.88M |
| 2/20/2026 | $11.81 | $11.84 | $11.79 | $11.82 | 4.71M |
| 2/19/2026 | $11.83 | $11.83 | $11.80 | $11.82 | 1.53M |