$4.25 +0.01 (%) Semic Manu Inter Shs Sponsored American Deposit Receipt Repr 50 Shs - NYSE

Feb. 10, 2016 | 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
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
12/9/20155.145.175.075.0745,252
12/8/20155.205.215.175.1716,026
12/7/20155.145.205.145.1751,024
12/4/20155.135.155.105.1437,668
12/3/20155.215.215.155.1530,515
12/2/20155.275.275.235.2318,592
12/1/20155.295.305.245.2848,645
11/30/20155.245.275.225.2683,739
11/27/20155.135.295.095.29108,844
11/25/20155.385.425.375.4222,931
11/24/20155.375.435.315.4344,014
11/23/20155.535.535.495.5216,882
11/20/20155.525.605.525.6094,684
11/19/20155.335.415.325.4056,161
11/18/20155.255.305.245.3083,631
11/17/20155.405.405.315.3517,260
11/16/20155.335.475.335.4766,648
11/13/20155.225.295.205.2262,359
11/12/20155.455.595.455.53380,687
11/11/20154.924.934.864.8875,642
11/10/20154.804.904.724.7354,456
11/9/20154.804.804.714.7541,305
11/6/20154.754.844.754.8138,370
11/5/20154.704.754.704.7117,465
11/4/20154.774.804.714.7276,188
11/3/20154.624.684.624.6713,764
11/2/20154.644.704.624.6824,625
10/30/20154.604.674.594.6536,130
10/29/20154.554.564.484.5636,838
10/28/20154.624.644.544.5932,144
10/27/20154.664.664.584.5923,828
10/26/20154.684.744.684.7410,131
10/23/20154.804.804.724.737,492
10/22/20154.744.764.744.7612,607
10/21/20154.784.784.714.7444,692
10/20/20154.784.794.764.7611,069
10/19/20154.834.874.804.847,747
10/16/20154.834.874.834.879,096
10/15/20154.874.874.784.8450,731
10/14/20154.854.854.774.8011,609
10/13/20154.764.814.764.776,477
10/12/20154.784.804.784.7931,117
10/9/20154.814.814.734.7514,923
10/8/20154.784.884.784.8816,653
10/7/20154.874.874.794.8040,459
10/6/20154.684.714.674.7039,640
10/5/20154.684.704.664.6832,610
10/2/20154.564.684.564.6846,630
10/1/20154.494.514.464.4932,480
9/30/20154.524.534.434.4969,291
9/29/20154.404.474.404.4334,410
9/28/20154.454.454.334.3630,425
9/25/20154.454.524.404.4537,210
9/24/20154.434.484.414.4717,172
9/23/20154.534.564.484.4818,268
9/22/20154.584.614.514.58130,863
9/21/20154.634.684.624.6438,470
9/18/20154.574.574.414.45143,091
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center