Semic Manu Inter Shs Sponsored American Deposit Receipt Repr 50 Shs $3.98

up +0.06


23/4/2014 06:40 PM  |  NYSE : SMI  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMI historical data

Date Open High Low Close Volume
4/23/20143.923.983.923.98318,681
4/22/20143.923.943.903.9273,704
4/21/20143.973.973.933.97164,775
4/17/20143.893.993.893.97103,364
4/16/20143.883.933.853.89161,015
4/15/20143.873.893.833.8571,380
4/14/20143.843.883.813.85104,409
4/11/20143.843.853.813.82170,250
4/10/20143.883.903.843.84102,984
4/9/20143.793.873.793.8646,153
4/8/20143.783.833.783.8172,099
4/7/20143.783.853.753.76237,315
4/4/20144.004.033.943.94230,074
4/3/20143.994.033.984.0064,482
4/2/20144.034.033.964.0296,648
4/1/20143.883.943.873.93119,291
3/31/20143.793.813.763.78112,802
3/28/20143.793.863.793.8056,879
3/27/20143.793.813.743.77272,654
3/26/20143.943.943.883.8868,941
3/25/20143.883.903.853.8859,682
3/24/20143.953.973.883.89187,934
3/21/20144.064.063.953.95200,693
3/20/20143.994.013.953.96263,397
3/19/20144.004.043.974.01324,174
3/18/20143.954.053.944.00158,810
3/17/20143.903.903.853.86174,816
3/14/20143.943.943.883.89114,993
3/13/20144.114.143.923.96267,806
3/12/20143.973.993.933.94328,982
3/11/20144.154.194.054.07261,676
3/10/20144.164.214.104.21471,233
3/7/20144.174.214.154.15235,915
3/6/20144.154.164.124.13239,902
3/5/20144.264.274.174.24125,179
3/4/20144.354.364.284.29110,764
3/3/20144.264.374.264.37261,310
2/28/20144.224.314.194.25223,469
2/27/20144.134.184.134.17104,976
2/26/20144.204.224.134.16112,585
2/25/20144.114.114.024.03123,289
2/24/20144.124.174.074.13236,200
2/21/20143.994.023.953.98351,402
2/20/20144.204.204.114.19281,089
2/19/20144.264.264.204.22406,361
2/18/20144.294.324.204.291,068,320
2/14/20145.285.325.275.31157,990
2/13/20145.215.245.205.2341,428
2/12/20145.205.275.205.23125,544
2/11/20145.185.205.165.1790,591
2/10/20145.225.285.205.26296,867
2/7/20145.105.145.075.10169,244
2/6/20145.035.145.025.10115,858
2/5/20145.115.115.005.02158,367
2/4/20145.115.185.105.16291,773
2/3/20144.924.964.794.82239,450
1/31/20144.904.954.864.9280,047
1/30/20144.995.014.944.94124,504
1/29/20144.995.004.894.90195,001
1/28/20145.035.074.995.06440,962
1/27/20144.975.054.924.93446,862
1/24/20144.704.744.554.59278,567
1/23/20144.904.924.834.90262,733
1/22/20144.884.884.754.80165,697
1/21/20144.904.984.864.92430,731
1/17/20144.524.604.504.56536,053
1/16/20144.304.344.284.29508,780
1/15/20144.174.204.164.17147,647
1/14/20144.244.274.194.23225,857
1/13/20144.254.334.234.33476,590
1/10/20143.963.993.943.98230,739
1/9/20143.963.973.903.95264,147
1/8/20143.973.973.923.93171,008
1/7/20143.933.973.913.97543,080
1/6/20143.813.823.753.82803,857
1/3/20143.964.003.963.97197,152
1/2/20143.903.973.903.95324,519
12/31/20133.843.903.843.9090,589
12/30/20133.753.823.753.7996,354
12/27/20133.733.763.733.7690,289
12/26/20133.743.763.723.73106,919
12/24/20133.743.763.723.7227,547
12/23/20133.753.763.723.74202,468
12/20/20133.783.783.723.72234,738
12/19/20133.763.803.753.76112,027
12/18/20133.793.863.763.83200,581
12/17/20133.803.803.763.76172,327
12/16/20133.803.833.773.82396,980
12/13/20133.773.793.763.76190,398
12/12/20133.803.893.693.72303,399
12/11/20133.843.843.653.661,544,830
12/10/20133.873.903.833.87213,653
12/9/20133.953.953.903.90168,517
12/6/20133.963.973.923.96162,748
12/5/20133.983.993.933.98213,134
12/4/20134.044.054.004.05147,808
12/3/20134.094.114.064.08223,532
12/2/20134.034.084.024.03230,840
11/29/20134.054.084.014.05324,028
11/27/20133.843.873.823.87139,486
Trading Center