Semic Manu Inter Shs Sponsored American Deposit Receipt Repr 50 Shs $4.76

down -0.04


24/7/2014 04:03 PM  |  NYSE : SMI  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMI historical data

Date Open High Low Close Volume
7/24/20144.804.804.724.76297,535
7/23/20144.854.854.774.80242,282
7/22/20144.924.934.874.8947,360
7/21/20144.904.914.864.9027,962
7/18/20144.774.854.764.8261,453
7/17/20144.724.744.664.6657,544
7/16/20144.854.874.784.8054,723
7/15/20144.944.974.854.87603,503
7/14/20144.754.824.754.80155,629
7/11/20144.754.754.694.7239,065
7/10/20144.694.774.664.75134,968
7/9/20144.574.614.574.5924,828
7/8/20144.704.704.574.61244,714
7/7/20144.744.804.714.73536,815
7/3/20144.404.504.404.49157,656
7/2/20144.344.404.324.38200,545
7/1/20144.224.284.224.2672,748
6/30/20144.264.304.224.2297,082
6/27/20144.284.304.224.2676,096
6/26/20144.224.274.204.23246,873
6/25/20144.094.124.074.09154,812
6/24/20144.074.084.054.0893,831
6/23/20143.984.033.944.0273,882
6/20/20143.964.023.883.88502,909
6/19/20143.983.993.923.94249,468
6/18/20144.024.043.984.02230,827
6/17/20144.034.044.004.0327,350
6/16/20144.074.084.064.0729,641
6/13/20144.064.094.064.0736,197
6/12/20144.084.084.054.0549,010
6/11/20144.044.094.044.0818,843
6/10/20144.084.124.054.0745,607
6/9/20143.994.083.994.0385,228
6/6/20144.124.164.044.0681,815
6/5/20144.054.124.024.1267,219
6/4/20143.983.983.983.981,860
6/3/20144.254.384.254.3871,702
6/2/20144.224.234.214.2339,284
5/30/20144.214.224.174.2088,708
5/29/20144.104.144.094.0936,750
5/28/20144.114.174.114.1155,285
5/27/20144.154.194.114.1350,901
5/23/20144.194.214.184.2199,402
5/22/20144.114.144.064.0670,223
5/21/20144.164.164.114.1237,787
5/20/20144.154.154.114.1123,697
5/19/20144.104.144.084.1489,426
5/16/20144.084.104.084.1072,450
5/15/20144.084.104.044.0953,914
5/14/20144.004.013.973.9789,402
5/13/20144.004.033.963.9930,027
5/12/20143.984.023.964.0273,943
5/9/20144.014.023.963.9787,911
5/8/20144.104.114.064.0644,610
5/7/20144.114.124.064.1067,306
5/6/20144.114.164.114.1238,808
5/5/20144.154.154.094.1373,738
5/2/20144.124.154.124.1483,520
5/1/20144.104.164.094.1476,327
4/30/20144.094.154.054.15117,213
4/29/20144.094.134.094.11101,832
4/28/20144.154.184.054.12169,802
4/25/20144.124.164.114.15314,291
4/24/20144.224.314.214.27336,294
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
Trading Center