$4.06 -0.09 (%) Semic Manu Inter Shs Sponsored American Deposit Receipt Repr 50 Shs - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/19/20164.174.204.174.1920,215
7/18/20164.154.184.124.1719,230
7/15/20164.154.184.144.188,772
7/14/20164.194.234.184.2012,352
7/13/20164.124.174.124.1433,377
7/12/20164.184.184.144.1641,363
7/11/20164.074.114.074.1129,254
7/8/20164.064.074.044.0579,704
7/7/20164.014.094.014.0615,020
7/6/20164.014.043.994.0424,852
7/5/20164.064.064.024.049,973
7/1/20164.054.104.054.0730,755
6/30/20164.054.064.024.0538,537
6/29/20164.044.094.044.0718,319
6/28/20163.974.003.963.9739,022
6/27/20163.984.043.964.0060,741
6/24/20163.884.083.883.9497,449
6/23/20164.064.104.054.1033,596
6/22/20164.014.023.973.9762,462
6/21/20163.964.023.964.02109,619
6/20/20163.944.013.923.92133,796
6/17/20163.953.973.933.93142,693
6/16/20164.004.043.994.0283,471
6/15/20164.044.104.044.0631,399
6/14/20164.024.054.004.0463,469
6/13/20164.094.114.044.04125,700
6/10/20164.144.204.124.1789,112
6/9/20164.224.244.174.2259,921
6/8/20164.204.264.174.25117,365
6/7/20164.434.514.434.5132,886
6/6/20164.304.414.264.37163,043
6/3/20164.214.274.174.26108,491
6/2/20164.194.274.174.2661,278
6/1/20164.184.224.164.1760,172
5/31/20164.204.224.144.1938,322
5/27/20164.184.224.164.2023,404
5/26/20164.154.154.134.1411,030
5/25/20164.174.204.134.1826,094
5/24/20164.214.244.214.2131,724
5/23/20164.204.224.184.2146,146
5/20/20164.084.144.074.1221,228
5/19/20164.094.094.054.0616,559
5/18/20164.104.154.054.0817,780
5/17/20164.184.214.154.1624,090
5/16/20164.124.194.124.1767,682
5/13/20164.124.134.004.0359,628
5/12/20164.264.334.174.22134,797
5/11/20163.934.043.934.0242,550
5/10/20163.883.913.843.9150,097
5/9/20163.943.953.883.9061,764
5/6/20163.994.013.973.9844,913
5/5/20164.054.053.983.99103,799
5/4/20164.074.074.044.0631,118
5/3/20164.104.124.044.04118,283
5/2/20164.114.144.104.1332,153
4/29/20164.164.194.124.1478,121
4/28/20164.274.354.204.2030,252
4/27/20164.204.254.184.2419,926
4/26/20164.254.264.224.2428,814
4/25/20164.294.294.244.2546,388
4/22/20164.304.364.304.3115,841
4/21/20164.354.364.304.3037,356
4/20/20164.404.424.374.4268,618
4/19/20164.434.504.434.4945,089
4/18/20164.434.534.434.5149,039
4/15/20164.434.454.424.439,065
4/14/20164.504.524.494.5147,290
4/13/20164.464.504.454.4765,160
4/12/20164.384.424.364.3913,915
4/11/20164.364.384.354.3521,565
4/8/20164.374.384.334.3514,854
4/7/20164.354.354.304.3161,909
4/6/20164.374.374.304.3648,201
4/5/20164.424.424.404.419,806
4/4/20164.454.484.424.4331,043
4/1/20164.384.444.384.4422,576
3/31/20164.444.464.434.4523,622
3/30/20164.434.454.394.4311,348
3/29/20164.334.404.304.3813,789
3/28/20164.394.414.354.4021,074
3/24/20164.404.404.374.4014,268
3/23/20164.474.484.444.4439,018
3/22/20164.454.504.454.5035,831
3/21/20164.454.504.454.4832,443
3/18/20164.414.464.404.4021,697
3/17/20164.374.404.344.3916,400
3/16/20164.324.404.304.4014,810
3/15/20164.334.364.294.3157,135
3/14/20164.384.414.374.3834,365
3/11/20164.384.404.344.4028,513
3/10/20164.364.384.294.3272,411
3/9/20164.454.454.424.437,891
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center