$4.50 -0.25 (%) Semic Manu Inter Shs Sponsored American Deposit Receipt Repr 50 Shs - NYSE

Dec. 19, 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
12/19/20144.614.644.504.50133,129
12/18/20144.724.754.714.7562,386
12/17/20144.704.784.654.7761,778
12/16/20144.654.754.654.6528,732
12/15/20144.764.764.624.6568,251
12/12/20144.824.894.804.8160,759
12/11/20144.854.924.814.86130,603
12/10/20144.934.984.914.91134,805
12/9/20144.884.934.844.93181,883
12/8/20144.944.984.864.8689,866
12/5/20144.964.964.914.9549,004
12/4/20145.005.014.935.0091,958
12/3/20144.894.954.854.9567,139
12/2/20145.065.075.035.0452,865
12/1/20145.045.044.994.99121,563
11/28/20145.105.155.105.1353,739
11/26/20145.105.145.085.12210,318
11/25/20145.275.275.225.2447,321
11/24/20145.325.325.235.2860,295
11/21/20145.285.415.285.4198,642
11/20/20145.275.355.275.27112,343
11/19/20145.325.335.295.3121,632
11/18/20145.265.345.265.34110,460
11/17/20145.445.445.335.3378,520
11/14/20145.445.485.445.46199,413
11/13/20145.205.205.155.20138,271
11/12/20145.145.175.135.1762,032
11/11/20145.085.115.065.10120,117
11/10/20145.025.095.005.01110,660
11/7/20144.894.924.864.90124,033
11/6/20144.844.934.834.91130,079
11/5/20144.884.884.524.69399,002
11/4/20145.025.065.025.0599,615
11/3/20145.075.115.075.1145,802
10/31/20145.165.175.095.14161,204
10/30/20145.095.115.035.08223,844
10/29/20145.095.115.065.0956,842
10/28/20145.085.105.045.10155,213
10/27/20145.095.115.045.05220,094
10/24/20145.075.105.075.1023,306
10/23/20145.095.115.075.0958,664
10/22/20145.205.205.125.1284,109
10/21/20145.105.155.105.1566,011
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center