$3.99 -0.07 (%) Semic Manu Inter Shs Sponsored American Deposit Receipt Repr 50 Shs - New York Stock Exchange, Inc.

May. 5, 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
5/4/20164.074.074.044.0631,118
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
12/29/20155.105.155.095.1010,119
12/28/20155.125.145.075.1026,325
12/24/20155.155.185.145.1811,802
12/23/20155.145.155.125.1321,938
12/22/20155.165.205.125.1322,830
12/21/20155.135.155.105.1230,959
12/18/20155.195.195.125.1353,763
12/17/20155.225.225.155.1613,399
12/16/20155.185.255.165.2448,375
12/15/20155.125.205.115.1531,974
12/14/20155.025.085.025.0445,519
12/11/20154.935.014.934.9639,656
12/10/20155.095.105.055.0834,401
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center