$5.09 +0.06 (%) Semic Manu Inter Shs Sponsored American Deposit Receipt Repr 50 Shs - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMI historical data

Date Open High Low Close Volume
10/20/20145.055.115.055.0959,834
10/17/20145.005.075.005.03128,243
10/16/20144.804.924.804.90139,856
10/15/20144.764.824.724.76156,953
10/14/20144.814.814.734.7368,836
10/13/20144.804.854.774.81102,381
10/10/20145.005.004.804.82325,643
10/9/20145.115.155.045.04170,267
10/8/20145.305.345.225.34127,743
10/7/20145.295.345.255.30323,876
10/6/20145.125.175.105.1289,111
10/3/20145.175.185.085.10146,502
10/2/20145.005.044.945.00116,587
10/1/20145.055.095.015.01234,489
9/30/20145.125.135.095.0968,190
9/29/20145.225.255.175.18126,759
9/26/20145.205.255.195.22146,994
9/25/20145.145.205.095.16261,114
9/24/20145.025.034.965.01111,580
9/23/20145.055.105.055.05205,632
9/22/20145.105.105.025.04192,937
9/19/20145.055.115.005.10828,381
9/18/20145.065.105.025.10184,741
9/17/20145.055.145.025.08368,696
9/16/20144.834.934.834.91266,997
9/15/20144.844.844.774.79107,964
9/12/20144.794.854.794.84159,912
9/11/20144.694.704.634.6734,642
9/10/20144.744.744.574.68199,434
9/9/20144.734.734.674.7215,768
9/8/20144.714.754.684.7455,618
9/5/20144.654.694.614.6857,225
9/4/20144.714.774.704.7567,208
9/3/20144.774.784.684.7362,972
9/2/20144.664.734.664.7185,760
8/29/20144.604.654.604.6033,618
8/28/20144.524.644.524.6020,453
8/27/20144.564.564.524.5535,812
8/26/20144.574.594.564.5615,363
8/25/20144.514.604.514.5618,705
8/22/20144.674.674.504.6356,731
8/21/20144.714.724.654.6864,882
8/20/20144.644.734.644.7138,151
8/19/20144.694.694.524.68151,099
8/18/20144.644.704.644.67102,915
8/15/20144.564.564.494.5039,426
8/14/20144.584.644.574.6169,068
8/13/20144.494.524.484.4835,601
8/12/20144.514.584.484.5030,683
8/11/20144.454.544.454.5254,732
8/8/20144.364.434.364.4089,899
8/7/20144.354.364.294.30153,671
8/6/20144.514.614.404.5781,035
8/5/20144.644.644.554.57156,257
8/4/20144.554.594.554.5564,801
8/1/20144.524.554.454.4840,832
7/31/20144.604.614.524.5576,980
7/30/20144.714.724.674.7178,597
7/29/20144.754.764.684.6949,549
7/28/20144.704.734.694.7257,629
7/25/20144.614.654.604.6378,173
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center