Siem Industries S.A. ( SEMUF) - Price History
Monthly price history for SEMUF (Siem Industries S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $68 | $68 |
| May 2026 | $68 | $68 |
| April 2026 | $46 | $46 |
| March 2026 | $46 | $46 |
| February 2026 | $49.50 | $49.50 |
| January 2026 | $49.50 | $49.50 |
| December 2025 | $46 | $46 |
| November 2025 | $46 | $46 |
| October 2025 | $38 | $38 |
| September 2025 | $35 | $35 |
| August 2025 | $30 | $30 |
| July 2025 | $30 | $30 |
| June 2025 | $25 | $25 |
| May 2025 | $23.90 | $23.90 |
| April 2025 | $22 | $22 |
| March 2025 | $22 | $22 |
| February 2025 | $24 | $24 |
| January 2025 | $25 | $25 |
| December 2024 | $24 | $24 |
| November 2024 | $23.25 | $23.25 |
| October 2024 | $22.50 | $22.50 |
| September 2024 | $35.12 | $35.12 |
| August 2024 | $35.55 | $35.55 |
| July 2024 | $35.55 | $35.55 |
| June 2024 | $33.34 | $33.34 |
| May 2024 | $33.10 | $33.10 |
| April 2024 | $29.75 | $29.75 |
| March 2024 | $28 | $28 |
| February 2024 | $28 | $28 |
| January 2024 | $27.50 | $27.50 |
| December 2023 | $29 | $29 |
| October 2023 | $27 | $27 |
| September 2023 | $30 | $30 |
| July 2023 | $30 | $30 |
| June 2023 | $28.50 | $28.50 |
| April 2023 | $27 | $27 |
| March 2023 | $27 | $27 |
| February 2023 | $26 | $26 |
| December 2022 | $23 | $23 |
| November 2022 | $22.50 | $22.50 |
| September 2022 | $21 | $21 |
| May 2022 | $17.25 | $17.25 |
| April 2022 | $17 | $17 |
| March 2022 | $15 | $15 |
| February 2022 | $14 | $14 |
| January 2022 | $13.20 | $13.20 |
| December 2021 | $19.75 | $19.75 |
| September 2021 | $20.25 | $20.25 |
| August 2021 | $20.02 | $20.02 |
| July 2021 | $24.50 | $24.50 |
| June 2021 | $25.20 | $25.20 |
| May 2021 | $25 | $25 |
| April 2021 | $25.30 | $25.30 |
| March 2021 | $25.42 | $25.42 |
| February 2021 | $25 | $25 |
| January 2021 | $23 | $23 |
| December 2020 | $20.50 | $20.50 |
| November 2020 | $21 | $21 |
| October 2020 | $19 | $19 |
| September 2020 | $19.04 | $19.04 |
| August 2020 | $18 | $18 |
| July 2020 | $25 | $25 |
| June 2020 | $18 | $18 |
| May 2020 | $28 | $28 |
| April 2020 | $25 | $25 |
| March 2020 | $21 | $21 |
| February 2020 | $37.19 | $37.19 |
| January 2020 | $37.35 | $37.35 |
| December 2019 | $37 | $37 |
| November 2019 | $39.90 | $39.90 |
| October 2019 | $40.55 | $40.55 |
| September 2019 | $40.50 | $40.50 |
| August 2019 | $40.50 | $40.50 |
| July 2019 | $40 | $40 |
| June 2019 | $44 | $44 |
| May 2019 | $45.50 | $45.50 |
| April 2019 | $46.84 | $46.84 |
| March 2019 | $50.10 | $50.10 |
| February 2019 | $48 | $48 |
| January 2019 | $48 | $48 |
| December 2018 | $50 | $50 |
| November 2018 | $56 | $56 |
| October 2018 | $57.51 | $57.51 |
| September 2018 | $57 | $57 |
| August 2018 | $56.75 | $56.75 |
| July 2018 | $61.70 | $61.70 |
| June 2018 | $59.85 | $59.85 |
| May 2018 | $63.40 | $63.40 |
| April 2018 | $63.20 | $63.20 |
| March 2018 | $63.22 | $63.22 |
| February 2018 | $63.20 | $63.20 |
| January 2018 | $64.50 | $64.50 |
| December 2017 | $63.30 | $63.30 |
| November 2017 | $65 | $65 |
| October 2017 | $65 | $65 |
| September 2017 | $63 | $63 |
| August 2017 | $63 | $63 |
| July 2017 | $59.50 | $59.50 |
| June 2017 | $60 | $60 |
| May 2017 | $60 | $60 |
| April 2017 | $68 | $68 |
| March 2017 | $62.60 | $62.60 |
| February 2017 | $64 | $64 |
| January 2017 | $63 | $63 |
| December 2016 | $62 | $62 |
| November 2016 | $60 | $60 |
| October 2016 | $53 | $53 |
| September 2016 | $55 | $55 |
| August 2016 | $51.50 | $51.50 |
| July 2016 | $52.50 | $52.50 |
| June 2016 | $49 | $49 |
| May 2016 | $49.05 | $49.05 |
| April 2016 | $48 | $48 |
| February 2016 | $40 | $40 |
| January 2016 | $45 | $45 |
| December 2015 | $50 | $50 |
| November 2015 | $57 | $57 |
| October 2015 | $57 | $57 |
| September 2015 | $61 | $61 |
| August 2015 | $62.50 | $62.50 |
| July 2015 | $63 | $63 |
| June 2015 | $70 | $70 |
| May 2015 | $67.81 | $68 |
| April 2015 | $69.80 | $70 |
| March 2015 | $64.81 | $65 |
| February 2015 | $74.79 | $75 |
| January 2015 | $74.79 | $75 |
| December 2014 | $74.79 | $75 |
| November 2014 | $77.78 | $78 |
| October 2014 | $85.75 | $86 |
| September 2014 | $87.75 | $88 |
| August 2014 | $93.73 | $94 |
| July 2014 | $92.73 | $93 |
| June 2014 | $93.73 | $94 |
| May 2014 | $94.23 | $94.50 |
| April 2014 | $92.54 | $93 |
| March 2014 | $91.54 | $92 |
| February 2014 | $89.55 | $90 |
| January 2014 | $89.55 | $90 |
| December 2013 | $94.52 | $95 |
| November 2013 | $90.54 | $91 |
| October 2013 | $91.04 | $91.50 |
| September 2013 | $83.58 | $84 |
| August 2013 | $79.60 | $80 |
| July 2013 | $74.62 | $75 |
| June 2013 | $75.62 | $76 |
| May 2013 | $75.62 | $76 |
| April 2013 | $71.45 | $72 |
| March 2013 | $74.43 | $75 |
| February 2013 | $75.42 | $76 |
| January 2013 | $76.41 | $77 |
| December 2012 | $72.44 | $73 |
| November 2012 | $73.44 | $74 |
| October 2012 | $75.42 | $76 |
| September 2012 | $73.44 | $74 |
| August 2012 | $67.48 | $68 |
| July 2012 | $63.51 | $64 |
| June 2012 | $61.53 | $62 |
| May 2012 | $60.54 | $61 |
| April 2012 | $64.50 | $65 |
| March 2012 | $63.51 | $64 |
| February 2012 | $64.01 | $64.50 |
| January 2012 | $52.60 | $53 |
| December 2011 | $54.58 | $55 |
| November 2011 | $64.01 | $64.50 |
| October 2011 | $63.51 | $64 |
| September 2011 | $63.51 | $64 |
| August 2011 | $68.97 | $69.50 |
| July 2011 | $73.44 | $74 |
| June 2011 | $68.71 | $69.24 |
| May 2011 | $73.43 | $73.99 |
| April 2011 | $73.44 | $74 |
| March 2011 | $70.96 | $71.50 |
| February 2011 | $69.47 | $70 |
| January 2011 | $61.53 | $62 |
| December 2010 | $59.54 | $60 |
| November 2010 | $51.60 | $52 |
| October 2010 | $50.62 | $51.01 |
| September 2010 | $46.64 | $47 |
| August 2010 | $42.67 | $43 |
| July 2010 | $43.66 | $44 |
| June 2010 | $43.66 | $44 |
| May 2010 | $42.67 | $43 |
| April 2010 | $48.63 | $49 |
| March 2010 | $49.62 | $50 |
| February 2010 | $49.62 | $50 |
| January 2010 | $48.63 | $49 |
| December 2009 | $47.14 | $47.50 |
| November 2009 | $46.64 | $47 |
| October 2009 | $44.66 | $45 |
| September 2009 | $42.67 | $43 |
| August 2009 | $43.91 | $44.25 |
| July 2009 | $35.73 | $36 |
| June 2009 | $39.70 | $40 |
| May 2009 | $35.13 | $35.40 |
| April 2009 | $33.74 | $34 |
| March 2009 | $23.32 | $23.50 |
| February 2009 | $25.80 | $26 |
| January 2009 | $25.55 | $25.75 |
| December 2008 | $26.79 | $27 |
| November 2008 | $29.26 | $29.49 |
| October 2008 | $51.60 | $52 |
| September 2008 | $61.53 | $62 |
| August 2008 | $78.40 | $79 |
| July 2008 | $81.38 | $82 |
| June 2008 | $85.34 | $86 |
| May 2008 | $84.60 | $85.25 |
| April 2008 | $80.38 | $81 |
| March 2008 | $79.39 | $80 |
| January 2008 | $79.39 | $80 |
| December 2007 | $76.41 | $77 |
| November 2007 | $89.31 | $90 |
| October 2007 | $81.38 | $82 |
| September 2007 | $77.41 | $78 |
| August 2007 | $67.48 | $68 |
| July 2007 | $70.26 | $70.80 |
| June 2007 | $72.44 | $73 |
| May 2007 | $68.47 | $69 |
| April 2007 | $59.54 | $60 |
| March 2007 | $58.55 | $59 |
| February 2007 | $51.60 | $52 |
| January 2007 | $52.60 | $53 |
| December 2006 | $54.58 | $55 |
| November 2006 | $54.58 | $55 |
| October 2006 | $53.59 | $54 |
| September 2006 | $51.60 | $52 |
| August 2006 | $56.57 | $57 |
| July 2006 | $59.54 | $60 |
| June 2006 | $53.59 | $54 |
| May 2006 | $51.11 | $51.50 |
| April 2006 | $43.66 | $44 |
| March 2006 | $38.21 | $38.50 |
| February 2006 | $38.70 | $39 |
| January 2006 | $39.20 | $39.50 |
| December 2005 | $36.26 | $37 |
| November 2005 | $35.77 | $36.50 |
| October 2005 | $36.75 | $37.50 |
| September 2005 | $36.26 | $37 |
| August 2005 | $33.32 | $34 |
| July 2005 | $33.32 | $34 |
| June 2005 | $24.50 | $25 |
| May 2005 | $22.78 | $23.25 |
| April 2005 | $22.05 | $22.50 |
| March 2005 | $23.76 | $24.25 |
| February 2005 | $19.60 | $20 |
| January 2005 | $16.17 | $16.50 |
| December 2004 | $15.68 | $16 |
| November 2004 | $14.70 | $15 |
| October 2004 | $11.02 | $11.25 |
| September 2004 | $11.02 | $11.25 |
| August 2004 | $10.29 | $10.50 |
| July 2004 | $12.74 | $13 |
| June 2004 | $12 | $12.25 |
| May 2004 | $11.76 | $12 |
| April 2004 | $11.76 | $12 |
| March 2004 | $11.76 | $12 |
| February 2004 | $10.78 | $11 |
| January 2004 | $9.80 | $10 |
| December 2003 | $8.33 | $8.50 |
| November 2003 | $8.03 | $8.25 |
| August 2003 | $7.78 | $8 |
| April 2000 | $8.22 | $8.50 |
| March 2000 | $8.22 | $8.50 |
| February 2000 | $8.46 | $8.75 |
| January 2000 | $9.19 | $9.50 |
| December 1999 | $7.37 | $7.62 |
| November 1999 | $6.04 | $6.25 |
| October 1999 | $7.01 | $7.25 |
| September 1999 | $8.10 | $8.38 |
| August 1999 | $9.19 | $9.50 |
| July 1999 | $7.74 | $8 |
| June 1999 | $7.01 | $7.25 |
| May 1999 | $5.56 | $5.75 |
| April 1999 | $7.25 | $7.50 |
| March 1999 | $5.68 | $5.88 |
| February 1999 | $7.13 | $7.38 |
| January 1999 | $8.22 | $8.50 |
| December 1998 | $14.50 | $15 |
| November 1998 | $8.38 | $8.67 |
| October 1998 | $9.67 | $10 |
| September 1998 | $10.03 | $10.38 |
| August 1998 | $12.21 | $12.62 |
| July 1998 | $15.47 | $16 |
| June 1998 | $16.56 | $17.12 |
| May 1998 | $18.13 | $18.75 |
| April 1998 | $17.89 | $18.50 |
| March 1998 | $17.65 | $18.25 |
| February 1998 | $15.83 | $16.38 |
| January 1998 | $18.13 | $18.75 |
| December 1997 | $19.82 | $20.50 |
| November 1997 | $18.25 | $18.88 |
| October 1997 | $23.21 | $24 |
| September 1997 | $22.24 | $23 |
| August 1997 | $16.68 | $17.25 |
| July 1997 | $15.95 | $16.50 |
| June 1997 | $15.47 | $16 |
| May 1997 | $16.80 | $69.50 |
| April 1997 | $11.84 | $49 |
| March 1997 | $11.12 | $46 |
| February 1997 | $9.88 | $40.88 |
| January 1997 | $10.09 | $41.75 |
| December 1996 | $8.46 | $35 |
| November 1996 | $7.68 | $31.75 |
| October 1996 | $7.28 | $30.12 |
| September 1996 | $6.47 | $26.75 |
| August 1996 | $5.20 | $21.50 |
| July 1996 | $4.74 | $19.62 |
| June 1996 | $4.80 | $19.88 |
| May 1996 | $5.02 | $20.75 |
| April 1996 | $4.71 | $19.50 |
| March 1996 | $3.87 | $16 |
| February 1996 | $3.17 | $13.12 |
| January 1996 | $3.08 | $12.75 |
| December 1995 | $3.02 | $12.50 |
| November 1995 | $2.84 | $11.75 |
| October 1995 | $2.54 | $10.50 |
| September 1995 | $2.57 | $10.62 |
| August 1995 | $2.45 | $10.12 |
| July 1995 | $2.45 | $10.12 |
| June 1995 | $2.66 | $11 |
| May 1995 | $2.60 | $10.75 |
| April 1995 | $2.69 | $11.12 |
| March 1995 | $2.39 | $9.88 |
| February 1995 | $2.33 | $9.62 |
| January 1995 | $2.30 | $9.50 |
| December 1994 | $2.24 | $9.25 |
| November 1994 | $2.27 | $9.38 |
| October 1994 | $2.33 | $9.62 |
| September 1994 | $2.24 | $9.25 |
| August 1994 | $2.24 | $9.25 |
| July 1994 | $2.27 | $9.38 |
| June 1994 | $2.18 | $9 |
| May 1994 | $2.12 | $8.75 |
| April 1994 | $2.24 | $9.25 |
| March 1994 | $2.30 | $9.50 |
| February 1994 | $2.45 | $10.12 |
| January 1994 | $2.66 | $11 |
| December 1993 | $2.54 | $10.50 |
| November 1993 | $2.33 | $9.62 |
| October 1993 | $2.06 | $8.50 |
| September 1993 | $2.06 | $8.50 |
| August 1993 | $2.14 | $8.88 |
| July 1993 | $2.08 | $8.62 |
| June 1993 | $2.21 | $9.12 |
| May 1993 | $2.06 | $8.50 |
| April 1993 | $2.14 | $8.88 |
| March 1993 | $2.21 | $9.12 |
| February 1993 | $2.27 | $9.38 |
| January 1993 | $2.14 | $8.88 |
| December 1992 | $2.18 | $9 |
| November 1992 | $1.81 | $7.50 |
| October 1992 | $1.99 | $8.25 |
| September 1992 | $1.45 | $6 |
| August 1992 | $1.75 | $7.25 |
| July 1992 | $1.45 | $6 |
| June 1992 | $1.42 | $5.88 |
| May 1992 | $1.33 | $5.50 |
| April 1992 | $1.27 | $5.25 |
| March 1992 | $1.54 | $6.38 |
| February 1992 | $1.72 | $7.12 |
| January 1992 | $1.81 | $7.50 |
| December 1991 | $1.93 | $8 |
| November 1991 | $1.69 | $7 |
| October 1991 | $2.14 | $8.88 |
| September 1991 | $2.02 | $8.38 |
| August 1991 | $1.78 | $7.38 |
| July 1991 | $1.69 | $7 |
| June 1991 | $1.81 | $7.50 |
| May 1991 | $1.75 | $7.25 |
| April 1991 | $1.75 | $7.25 |
| March 1991 | $1.63 | $6.75 |
| February 1991 | $1.69 | $7 |
| January 1991 | $1.84 | $7.62 |
| December 1990 | $1.63 | $6.75 |
| November 1990 | $1.48 | $6.12 |
| October 1990 | $1.60 | $6.62 |
| September 1990 | $1.69 | $7 |
| August 1990 | $1.96 | $8.12 |
| July 1990 | $2.18 | $9 |
| June 1990 | $2.24 | $9.25 |
| May 1990 | $2.18 | $9 |
| April 1990 | $2.08 | $8.62 |
| March 1990 | $1.60 | $6.62 |
| February 1990 | $1.51 | $6.25 |
| January 1990 | $1.18 | $4.88 |
| December 1989 | $1.39 | $5.75 |
| November 1989 | $1.51 | $6.25 |
| October 1989 | $1.63 | $6.75 |
| September 1989 | $1.81 | $7.50 |
| August 1989 | $1.39 | $5.75 |
| July 1989 | $0.88 | $3.62 |
| June 1989 | $0.85 | $3.50 |
| May 1989 | $0.79 | $3.25 |
| April 1989 | $0.79 | $3.25 |
| March 1989 | $0.79 | $3.25 |
| February 1989 | $0.70 | $2.88 |
| January 1989 | $0.63 | $2.62 |
| December 1988 | $0.63 | $2.62 |
| November 1988 | $0.54 | $2.25 |
| October 1988 | $0.54 | $2.25 |
| September 1988 | $0.51 | $2.12 |
| August 1988 | $0.45 | $1.88 |
| July 1988 | $0.45 | $1.88 |
| June 1988 | $0.30 | $1.25 |
| May 1988 | $0.39 | $1.62 |
| April 1988 | $0.45 | $1.88 |
| March 1988 | $0.45 | $1.88 |
| February 1988 | $0.42 | $1.75 |
| January 1988 | $0.42 | $1.75 |
| December 1987 | $0.30 | $1.25 |
| November 1987 | $0.48 | $2 |
| October 1987 | $0.60 | $2.50 |
| September 1987 | $0.79 | $3.25 |
| August 1987 | $1.03 | $4.25 |
| July 1987 | $1.15 | $4.75 |
| June 1987 | $1.33 | $5.50 |
| May 1987 | $1.03 | $4.25 |
| April 1987 | $1.18 | $4.88 |
| March 1987 | $1.30 | $5.38 |
| February 1987 | $1.24 | $5.12 |
SEMUF
Price: $68
52 week price:
Earnings Per Share: -11.90 USD
P/E Ratio: -4.16
Exchange: PNK
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 1.0 billion