$5.99 -0.54 (%) Semic Manu Inter Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMI historical data

Date Open High Low Close Volume
12/8/20166.176.255.905.99456,230
12/7/20166.576.586.496.53208,974
12/6/20166.516.596.496.5972,421
12/5/20166.406.496.376.4452,801
12/2/20166.376.416.326.38116,128
12/1/20166.386.396.226.24328,481
11/30/20166.766.796.676.69105,345
11/29/20166.746.766.716.7350,277
11/28/20166.736.746.696.7052,135
11/25/20166.816.816.676.7495,546
11/23/20166.866.916.856.8897,734
11/22/20167.087.127.037.10109,464
11/21/20166.947.036.947.02121,390
11/18/20166.736.836.736.81128,531
11/17/20166.666.666.536.5476,206
11/16/20166.606.646.576.6172,660
11/15/20166.586.606.566.6093,544
11/14/20166.746.746.606.63319,456
11/11/20167.137.187.047.17168,917
11/10/20167.137.197.067.11216,448
11/9/20166.706.866.706.86210,096
11/8/20166.926.996.836.91108,960
11/7/20167.007.076.907.05373,494
11/4/20166.946.956.896.94287,160
11/3/20166.526.546.466.4890,916
11/2/20166.556.616.476.48209,611
11/1/20166.426.506.386.46274,872
10/31/20166.026.056.006.0475,434
10/28/20166.046.096.006.0578,980
10/27/20166.206.236.206.2122,226
10/26/20166.216.226.146.1891,901
10/25/20166.326.356.306.3446,903
10/24/20166.306.346.266.2833,730
10/21/20166.226.256.206.2481,615
10/20/20166.266.276.216.26131,189
10/19/20166.356.416.316.34305,314
10/18/20166.106.186.096.15270,761
10/17/20166.046.045.996.04135,989
10/14/20166.016.096.016.06241,711
10/13/20165.885.885.795.8360,750
10/12/20165.885.915.855.8994,317
10/11/20165.755.755.675.6934,422
10/10/20165.835.855.805.8052,136
10/7/20165.805.845.745.82185,372
10/6/20165.685.705.675.6931,814
10/5/20165.685.705.655.6766,574
10/4/20165.635.685.605.6542,306
10/3/20165.575.605.555.58121,849
9/30/20165.605.605.565.5773,950
9/29/20165.665.675.615.6222,627
9/28/20165.625.665.605.6446,853
9/27/20165.525.585.515.5833,032
9/26/20165.535.545.475.49110,707
9/23/20165.615.615.535.5435,431
9/22/20165.705.705.655.6883,256
9/21/20165.605.705.575.70142,084
9/20/20165.575.585.545.5524,402
9/19/20165.605.605.505.50135,358
9/16/20165.695.695.605.61150,020
9/15/20165.675.685.615.6758,195
9/14/20165.585.645.525.57160,749
9/13/20165.515.515.405.45175,602
9/12/20165.475.495.155.39347,368
9/9/20165.625.625.445.49155,308
9/8/20165.605.655.575.61107,514
9/7/20165.635.655.565.60115,027
9/6/20165.635.685.595.67239,211
9/2/20165.575.705.575.69133,424
9/1/20165.485.515.435.51113,734
8/31/20165.505.505.315.42275,176
8/30/20165.805.855.765.84169,526
8/29/20165.675.775.655.75405,371
8/26/20165.375.415.255.34277,218
8/25/20165.095.125.055.0740,651
8/24/20165.095.105.005.0653,636
8/23/20165.085.115.025.05119,351
8/22/20165.185.205.115.17185,945
8/19/20165.065.155.065.15127,874
8/18/20164.985.044.975.0295,536
8/17/20164.985.004.934.99100,941
8/16/20165.045.075.005.05187,415
8/15/20165.075.165.055.13373,392
8/12/20164.904.954.874.91294,965
8/11/20164.724.784.664.70218,534
8/10/20164.524.684.454.66457,101
8/9/20164.344.414.314.41122,007
8/8/20164.234.334.224.33107,130
8/5/20164.174.204.164.1941,723
8/4/20164.154.204.114.1421,513
8/3/20164.104.154.084.1332,598
8/2/20164.074.144.054.0751,753
8/1/20164.104.174.104.1412,107
7/29/20164.104.114.054.0685,080
7/28/20164.214.214.134.1548,220
7/27/20164.174.234.174.2237,245
7/26/20164.164.164.104.11182,152
7/25/20164.234.234.174.1720,153
7/22/20164.214.244.174.2073,938
7/21/20164.214.244.154.1760,815
7/20/20164.224.224.174.1860,956
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center