$4.21 +0.09 (%) Semic Manu Inter Shs Sponsored American Deposit Receipt Repr 50 Shs - New York Stock Exchange, Inc.

May. 23, 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
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
3/8/20164.524.534.464.4664,421
3/7/20164.484.574.464.5468,788
3/4/20164.434.524.424.5080,881
3/3/20164.424.444.404.4361,377
3/2/20164.314.454.314.43148,709
3/1/20164.244.294.244.2849,538
2/29/20164.204.204.134.1368,219
2/26/20164.244.284.224.2429,717
2/25/20164.194.194.144.1785,658
2/24/20164.264.314.214.2980,077
2/23/20164.384.384.324.3238,877
2/22/20164.384.564.374.47396,071
2/19/20164.154.204.154.1744,385
2/18/20164.214.264.034.15272,722
2/17/20164.134.174.134.1780,080
2/16/20164.174.184.134.1845,488
2/12/20164.144.194.144.1734,513
2/11/20164.084.114.034.0652,300
2/10/20164.214.294.214.2513,881
2/9/20164.244.244.164.2429,417
2/8/20164.284.284.224.2613,676
2/5/20164.424.444.334.3435,377
2/4/20164.454.484.394.4213,383
2/3/20164.444.444.344.4217,163
2/2/20164.504.504.414.4218,308
2/1/20164.394.484.394.4845,515
1/29/20164.384.384.264.3147,425
1/28/20164.344.354.284.3318,408
1/27/20164.294.334.254.2721,877
1/26/20164.314.364.304.3329,174
1/25/20164.344.344.294.2929,980
1/22/20164.404.454.354.4560,851
1/21/20164.154.194.104.16100,750
1/20/20164.254.264.124.23275,568
1/19/20164.564.564.414.4458,576
1/15/20164.524.534.464.48186,850
1/14/20164.644.694.584.6926,128
1/13/20164.724.774.604.6362,285
1/12/20164.634.774.634.6736,420
1/11/20164.564.564.494.5129,598
1/8/20164.654.674.624.6235,529
1/7/20164.684.724.634.6490,917
1/6/20164.924.964.874.93157,876
1/5/20164.934.974.914.9729,842
1/4/20164.944.984.904.9158,414
12/31/20155.075.075.035.0534,050
12/30/20155.125.125.065.0630,524
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center