$4.37 +0.05 (%) Semic Manu Inter Shs Sponsored American Deposit Receipt Repr 50 Shs - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMI historical data

Date Open High Low Close Volume
2/27/20154.334.384.324.3744,151
2/26/20154.384.384.324.3238,136
2/25/20154.404.504.404.4296,198
2/24/20154.354.354.324.3283,656
2/23/20154.394.414.394.3922,033
2/20/20154.454.454.404.4398,351
2/19/20154.394.464.394.4430,874
2/18/20154.454.464.394.4353,304
2/17/20154.554.584.504.5053,010
2/13/20154.654.704.654.6875,415
2/12/20154.514.544.464.51125,203
2/11/20154.544.584.504.5159,241
2/10/20154.554.634.524.55231,865
2/9/20154.424.484.334.3356,517
2/6/20154.434.494.354.35124,796
2/5/20154.414.454.374.3779,276
2/4/20154.544.544.444.45183,932
2/3/20154.394.464.384.3887,351
2/2/20154.284.294.244.2859,929
1/30/20154.334.384.234.23227,346
1/29/20154.444.444.344.3820,899
1/28/20154.454.474.414.4114,821
1/27/20154.504.504.464.4618,934
1/26/20154.504.524.494.5055,156
1/23/20154.524.574.504.5062,607
1/22/20154.584.594.564.5626,744
1/21/20154.554.584.524.5829,209
1/20/20154.524.554.504.5449,176
1/16/20154.504.524.484.5029,395
1/15/20154.554.624.554.5587,994
1/14/20154.574.584.524.5328,589
1/13/20154.574.584.504.5742,400
1/12/20154.594.594.514.5140,974
1/9/20154.564.584.534.5322,535
1/8/20154.604.604.534.5618,473
1/7/20154.534.604.534.5639,410
1/6/20154.524.564.504.5261,356
1/5/20154.704.724.654.6842,161
1/2/20154.634.724.614.6181,855
12/31/20144.594.624.524.5260,114
12/30/20144.654.654.624.6322,236
12/29/20144.664.714.644.7050,805
12/26/20144.754.764.724.7337,695
12/24/20144.674.744.674.7433,054
12/23/20144.684.724.674.69112,172
12/22/20144.514.654.514.5941,272
12/19/20144.614.644.504.50133,129
12/18/20144.724.754.714.7562,386
12/17/20144.704.784.654.7761,778
12/16/20144.654.754.654.6528,732
12/15/20144.764.764.624.6568,251
12/12/20144.824.894.804.8160,759
12/11/20144.854.924.814.86130,603
12/10/20144.934.984.914.91134,805
12/9/20144.884.934.844.93181,883
12/8/20144.944.984.864.8689,866
12/5/20144.964.964.914.9549,004
12/4/20145.005.014.935.0091,958
12/3/20144.894.954.854.9567,139
12/2/20145.065.075.035.0452,865
12/1/20145.045.044.994.99121,563
11/28/20145.105.155.105.1353,739
11/26/20145.105.145.085.12210,318
11/25/20145.275.275.225.2447,321
11/24/20145.325.325.235.2860,295
11/21/20145.285.415.285.4198,642
11/20/20145.275.355.275.27112,343
11/19/20145.325.335.295.3121,632
11/18/20145.265.345.265.34110,460
11/17/20145.445.445.335.3378,520
11/14/20145.445.485.445.46199,413
11/13/20145.205.205.155.20138,271
11/12/20145.145.175.135.1762,032
11/11/20145.085.115.065.10120,117
11/10/20145.025.095.005.01110,660
11/7/20144.894.924.864.90124,033
11/6/20144.844.934.834.91130,079
11/5/20144.884.884.524.69399,002
11/4/20145.025.065.025.0599,615
11/3/20145.075.115.075.1145,802
10/31/20145.165.175.095.14161,204
10/30/20145.095.115.035.08223,844
10/29/20145.095.115.065.0956,842
10/28/20145.085.105.045.10155,213
10/27/20145.095.115.045.05220,094
10/24/20145.075.105.075.1023,306
10/23/20145.095.115.075.0958,664
10/22/20145.205.205.125.1284,109
10/21/20145.105.155.105.1566,011
10/20/20145.055.115.055.0959,834
10/17/20145.005.075.005.03128,243
10/16/20144.804.924.804.90139,856
10/15/20144.764.824.724.76156,953
10/14/20144.814.814.734.7368,836
10/13/20144.804.854.774.81102,381
10/10/20145.005.004.804.82325,643
10/9/20145.115.155.045.04170,267
10/8/20145.305.345.225.34127,743
10/7/20145.295.345.255.30323,876
10/6/20145.125.175.105.1289,111
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center