$4.38 -0.02 (%) Semic Manu Inter Shs Sponsored American Deposit Receipt Repr 50 Shs - NYSE

Aug. 4, 2015 | 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
8/3/20154.404.434.384.4031,216
7/31/20154.504.504.454.4512,254
7/30/20154.534.534.464.4636,225
7/29/20154.494.534.474.5381,334
7/28/20154.434.454.314.44181,694
7/27/20154.494.494.354.44172,413
7/24/20154.854.884.804.8264,822
7/23/20154.864.874.824.8238,657
7/22/20154.904.904.844.8740,132
7/21/20154.884.924.854.8631,450
7/20/20154.934.934.904.9137,316
7/17/20154.914.924.904.9210,399
7/16/20154.904.904.834.8725,231
7/15/20154.914.914.824.8348,148
7/14/20154.995.014.975.0077,768
7/13/20155.025.024.985.0041,214
7/10/20155.015.034.954.99156,398
7/9/20154.684.754.664.70190,984
7/8/20154.264.264.174.18139,409
7/7/20154.404.414.264.41321,230
7/6/20154.754.964.754.82221,279
7/2/20155.345.355.265.28106,576
7/1/20155.395.405.355.3835,961
6/30/20155.425.425.355.42182,681
6/29/20155.385.435.315.39134,606
6/26/20155.705.705.565.64123,695
6/25/20155.945.945.845.9196,640
6/24/20156.036.126.026.06279,573
6/23/20155.625.795.625.7694,098
6/22/20155.635.635.525.58100,262
6/19/20155.585.635.525.63243,053
6/18/20155.605.665.605.6542,637
6/17/20155.625.665.595.6431,571
6/16/20155.595.605.575.5918,151
6/15/20155.535.635.535.6227,780
6/12/20155.565.585.535.5618,252
6/11/20155.545.605.525.5311,534
6/10/20155.495.625.495.5745,231
6/9/20155.485.535.485.5146,826
6/8/20155.465.495.455.4940,438
6/5/20155.415.475.415.4643,894
6/4/20155.485.505.475.4734,833
6/3/20155.585.585.515.5343,141
6/2/20155.665.675.645.6412,061
6/1/20155.625.715.625.6822,946
5/29/20155.635.705.625.6643,401
5/28/20155.645.645.545.5870,871
5/27/20155.755.775.675.7658,277
5/26/20155.815.905.805.88316,211
5/22/20155.375.405.345.3861,439
5/21/20155.295.315.265.3115,561
5/20/20155.285.315.265.3032,952
5/19/20155.285.295.245.2828,652
5/18/20155.245.355.245.3449,740
5/15/20155.225.255.195.2526,683
5/14/20155.195.195.175.1842,450
5/13/20155.265.285.245.2551,886
5/12/20155.285.295.205.2843,284
5/11/20155.345.425.345.4235,850
5/8/20155.395.395.355.3773,075
5/7/20155.245.385.225.31184,975
5/6/20155.115.115.025.0397,076
5/5/20155.395.395.265.2982,779
5/4/20155.555.555.465.4837,120
5/1/20155.485.495.465.4714,245
4/30/20155.535.535.465.4735,747
4/29/20155.525.555.525.5430,111
4/28/20155.525.525.495.4928,132
4/27/20155.445.525.425.4985,576
4/24/20155.405.405.325.4068,590
4/23/20155.455.485.455.4651,560
4/22/20155.455.525.435.4597,588
4/21/20155.385.385.325.35184,866
4/20/20155.125.145.105.1138,889
4/17/20155.245.285.185.20176,467
4/16/20155.535.585.445.48386,710
4/15/20155.585.625.555.5792,376
4/14/20155.555.635.525.58246,262
4/13/20156.036.035.885.93181,405
4/10/20155.946.035.876.03332,083
4/9/20155.936.065.876.06737,481
4/8/20155.455.745.445.70714,681
4/7/20154.955.024.945.0164,533
4/6/20155.005.004.964.9895,652
4/2/20154.974.984.944.96116,581
4/1/20154.984.994.934.96175,132
3/31/20154.714.774.714.7353,150
3/30/20154.714.744.654.6594,689
3/27/20154.564.564.484.5428,063
3/26/20154.534.564.524.5657,313
3/25/20154.524.564.474.4876,960
3/24/20154.424.454.374.3790,809
3/23/20154.294.334.244.24117,637
3/20/20154.354.354.104.10424,230
3/19/20154.304.354.304.3333,253
3/18/20154.314.374.314.3630,082
3/17/20154.354.364.344.3522,924
3/16/20154.454.454.384.3830,096
3/13/20154.334.334.304.3031,041
3/12/20154.454.454.374.3925,910
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!