Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor MFG IN (OP: SIUIF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2021 3.943 3.943 3.943 0 +0.50(+14.62%)
Jan 26, 2021 3.440 3.440 3.440 20 +0.00(+0.00%)
Jan 22, 2021 3.440 3.440 3.440 0 +0.01(+0.29%)
Jan 21, 2021 3.615 3.615 3.430 3.430 13,700 +0.73(+27.04%)
Jan 19, 2021 2.700 2.700 2.700 0 -0.32(-10.70%)
Jan 15, 2021 3.410 3.500 2.785 3.023 241,700 -0.39(-11.33%)
Jan 14, 2021 3.410 3.410 3.410 3.410 31,410 +0.57(+19.89%)
Jan 07, 2021 2.844 2.844 2.844 0 +2.84(+2844100.00%)
Jan 06, 2021 0.0001 0.0001 0.0001 0.0001 12,039,405 -2.37(-100.00%)
Jan 05, 2021 2.420 2.650 2.270 2.370 52,720 -0.29(-10.90%)
Jan 04, 2021 2.770 2.770 2.640 2.660 44,983 -0.10(-3.62%)
Dec 31, 2020 2.760 2.760 2.760 18,145 +0.21(+8.24%)
Dec 30, 2020 2.520 2.740 2.450 2.550 18,145 +0.30(+13.33%)
Dec 29, 2020 2.400 2.400 2.250 2.250 19,053 +0.02(+0.90%)
Dec 28, 2020 2.300 2.390 2.230 2.230 25,682 -0.12(-5.11%)
Dec 24, 2020 2.350 2.350 2.350 2.350 700 -0.03(-1.26%)
Dec 23, 2020 2.380 2.405 2.300 2.380 271,475 +0.08(+3.48%)
Dec 22, 2020 2.350 2.372 2.300 2.300 16,026 -0.16(-6.31%)
Dec 21, 2020 2.550 2.550 2.390 2.455 72,449 -0.13(-5.21%)
Dec 18, 2020 2.520 2.600 2.440 2.590 23,400 -0.10(-3.72%)
Dec 17, 2020 2.700 2.700 2.580 2.690 15,250 +0.10(+3.86%)
Dec 16, 2020 2.675 2.675 2.590 2.590 31,217 -0.10(-3.72%)
Dec 15, 2020 2.730 2.734 2.690 2.690 15,600 -0.04(-1.47%)
Dec 14, 2020 2.800 2.819 2.730 2.730 32,150 -0.06(-2.15%)
Dec 11, 2020 2.790 2.790 2.730 2.790 11,100 -0.04(-1.59%)
Dec 10, 2020 2.860 2.865 2.830 2.835 900 -0.06(-2.24%)
Dec 09, 2020 2.900 2.900 2.900 95 +0.00(+0.00%)
Dec 08, 2020 2.850 2.900 2.850 2.900 4,140 +0.14(+5.07%)
Dec 07, 2020 2.760 2.760 2.760 2.760 255 +0.02(+0.73%)
Dec 04, 2020 2.740 2.740 2.680 2.740 7,000 -0.12(-4.36%)
Dec 03, 2020 2.820 2.865 2.780 2.865 6,899 +0.02(+0.53%)
Dec 02, 2020 2.850 2.850 2.850 2.850 472 +0.06(+2.33%)
Dec 01, 2020 2.830 2.830 2.785 2.785 583 -0.05(-1.94%)
Nov 27, 2020 2.840 2.840 2.840 0 -0.02(-0.70%)
Nov 25, 2020 2.870 2.870 2.860 2.860 2,100 -0.06(-2.22%)
Nov 24, 2020 2.900 2.925 2.900 2.925 2,544 -0.03(-0.85%)
Nov 23, 2020 3.000 3.000 2.950 2.950 4,860 -0.03(-1.01%)
Nov 20, 2020 2.940 2.980 2.940 2.980 200 +0.02(+0.68%)
Nov 19, 2020 2.960 2.960 2.910 2.960 5,332 -0.15(-4.82%)
Nov 18, 2020 3.090 3.110 2.970 3.110 7,099 +0.21(+7.28%)
Nov 17, 2020 2.890 2.899 2.860 2.899 600 -0.13(-4.23%)
Nov 16, 2020 3.080 3.080 3.027 67,672 -0.05(-1.71%)
Nov 13, 2020 3.080 3.080 3.080 3.080 100 +0.06(+1.99%)
Nov 12, 2020 2.900 3.020 2.900 3.020 9,195 -0.04(-1.15%)
Nov 11, 2020 3.010 3.055 2.990 3.055 60,914 -0.19(-5.71%)
Nov 10, 2020 3.150 3.240 3.000 3.240 20,110 +0.03(+0.78%)
Nov 09, 2020 3.215 3.215 3.215 3.215 2,511 +0.04(+1.42%)
Nov 06, 2020 3.125 3.170 3.125 3.170 6,300 +0.01(+0.32%)
Nov 05, 2020 3.137 3.170 3.137 3.160 23,515 +0.11(+3.61%)
Nov 04, 2020 3.050 3.050 3.050 3.050 565 -0.05(-1.50%)
Nov 03, 2020 3.050 3.110 3.050 3.096 26,253 +0.15(+4.97%)
Nov 02, 2020 3.000 3.000 2.950 2.950 15,150 -0.01(-0.51%)
Oct 30, 2020 2.910 2.965 2.910 2.965 1,200 +0.09(+3.31%)
Oct 29, 2020 2.870 2.870 2.870 2.870 7,053 +0.18(+6.69%)
Oct 28, 2020 2.690 2.690 2.690 2.690 1,000 +0.06(+2.28%)
Oct 26, 2020 2.630 2.630 2.630 0 -0.00(-0.19%)
Oct 23, 2020 2.740 2.740 2.635 2.635 1,700 +0.02(+0.96%)
Oct 22, 2020 2.550 2.660 2.550 2.610 67,600 +0.03(+1.16%)
Oct 21, 2020 2.600 2.600 2.540 2.580 1,600 -0.05(-1.90%)
Oct 20, 2020 2.650 2.650 2.630 2.630 51,410 -0.03(-1.13%)
Oct 19, 2020 2.560 2.708 2.560 2.660 1,008,610 +0.08(+3.10%)
Oct 16, 2020 2.680 2.680 2.554 2.580 405,300 -0.19(-6.86%)
Oct 15, 2020 2.580 2.770 2.580 2.770 9,827 +0.16(+6.13%)
Oct 13, 2020 2.610 2.610 2.610 0 +0.00(+0.00%)
Oct 12, 2020 2.680 2.680 2.610 2.610 10,201 +0.21(+8.75%)
Oct 08, 2020 2.400 2.400 2.400 0 -0.00(-0.19%)
Oct 07, 2020 2.405 2.405 2.405 2.405 811 +0.02(+1.03%)
Oct 06, 2020 2.360 2.400 2.360 2.380 2,011,815 +0.15(+6.49%)
Oct 05, 2020 2.190 2.270 2.190 2.235 17,016 -0.18(-7.26%)
Oct 02, 2020 2.310 2.410 2.310 2.410 300 +0.03(+1.26%)
Oct 01, 2020 2.360 2.410 2.360 2.380 57,631 +0.14(+6.25%)
Sep 30, 2020 2.314 2.355 2.240 2.240 5,006,780 +0.00(+0.00%)
Sep 29, 2020 2.200 2.280 2.200 2.240 8,216,111 +0.04(+1.82%)
Sep 28, 2020 2.400 2.400 2.200 2.200 108,100 -0.29(-11.82%)
Sep 25, 2020 2.495 2.495 2.495 10 +0.00(+0.00%)
Sep 24, 2020 2.450 2.495 2.450 2.495 2,115 -0.03(-1.38%)
Sep 23, 2020 2.557 2.557 2.530 2.530 10,000 -0.10(-3.80%)
Sep 22, 2020 2.630 2.630 2.630 2.630 600 -0.11(-4.01%)
Sep 21, 2020 2.740 2.740 2.740 2.740 210 +0.12(+4.58%)
Sep 17, 2020 2.620 2.620 2.620 0 +0.02(+0.77%)
Sep 16, 2020 2.600 2.600 2.600 2.600 128 +0.07(+2.77%)
Sep 15, 2020 2.520 2.530 2.520 2.530 7,000 +0.10(+4.11%)
Sep 14, 2020 2.550 2.550 2.430 2.430 3,174,772 -0.07(-2.80%)
Sep 11, 2020 2.535 2.535 2.450 2.500 10,200 +0.14(+5.93%)
Sep 10, 2020 2.305 2.360 2.305 2.360 7,060 -0.01(-0.42%)
Sep 09, 2020 2.480 2.480 2.360 2.370 6,112 -0.04(-1.86%)
Sep 08, 2020 2.400 2.450 2.360 2.415 47,798 -0.63(-20.82%)
Sep 04, 2020 3.050 3.050 3.050 3.050 100 -0.01(-0.25%)
Sep 03, 2020 3.150 3.150 3.050 3.058 2,200 -0.14(-4.45%)
Sep 02, 2020 3.198 3.270 3.198 3.200 2,355 +0.03(+0.79%)
Sep 01, 2020 3.130 3.210 3.130 3.175 176,223 +0.00(+0.16%)
Aug 31, 2020 3.100 3.220 3.100 3.170 12,625 -0.11(-3.35%)
Aug 28, 2020 3.200 3.310 3.200 3.280 43,100 +0.03(+0.92%)
Aug 27, 2020 3.210 3.280 3.210 3.250 13,108 +0.07(+2.20%)
Aug 26, 2020 3.210 3.222 3.170 3.180 30,401 -0.12(-3.64%)
Aug 25, 2020 3.300 3.300 3.300 3.300 424 -0.08(-2.37%)
Aug 24, 2020 3.380 3.380 3.380 5 +0.00(+0.00%)
Aug 21, 2020 3.220 3.380 3.220 3.380 1,800 +0.05(+1.50%)
Aug 20, 2020 3.330 3.330 3.330 3.330 1,339 +0.01(+0.30%)
Aug 19, 2020 3.230 3.320 3.230 3.320 1,669 -0.06(-1.78%)
Aug 18, 2020 3.400 3.421 3.380 3.380 10,310 -0.09(-2.59%)
Aug 17, 2020 3.500 3.500 3.470 3.470 18,780 -0.06(-1.70%)
Aug 14, 2020 3.530 3.530 3.500 3.530 2,400 -0.01(-0.28%)
Aug 13, 2020 3.540 3.540 3.540 3.540 15,452 +0.02(+0.57%)
Aug 12, 2020 3.485 3.520 3.450 3.520 6,586 -0.06(-1.81%)
Aug 11, 2020 3.585 3.585 3.585 3.585 249 +0.02(+0.70%)
Aug 10, 2020 3.590 3.620 3.525 3.560 31,000 -0.33(-8.48%)
Aug 07, 2020 3.750 3.890 3.750 3.890 26,200 -0.37(-8.69%)
Aug 06, 2020 4.200 4.260 4.200 4.260 36,356 +0.09(+2.16%)
Aug 05, 2020 4.250 4.250 4.070 4.170 23,466 -0.07(-1.65%)
Aug 04, 2020 4.010 4.250 4.010 4.240 4,011 +0.12(+2.91%)
Aug 03, 2020 4.000 4.120 4.000 4.120 6,215 +0.27(+7.01%)
Jul 31, 2020 3.780 3.850 3.780 3.850 1,700 +0.30(+8.45%)
Jul 30, 2020 3.760 3.760 3.550 3.550 3,174 -0.18(-4.83%)
Jul 29, 2020 3.550 3.740 3.550 3.730 66,113 +0.35(+10.19%)
Jul 28, 2020 3.385 3.385 3.385 3.385 316 +0.13(+4.15%)
Jul 27, 2020 3.290 3.290 3.170 3.250 54,501 -0.04(-1.22%)
Jul 24, 2020 3.440 3.440 3.260 3.290 45,800 -0.21(-6.00%)
Jul 23, 2020 3.579 3.579 3.500 3.500 165,550 -0.04(-1.24%)
Jul 22, 2020 3.500 3.550 3.490 3.544 68,518 -0.23(-5.99%)
Jul 21, 2020 3.710 3.820 3.710 3.770 17,914 +0.17(+4.72%)
Jul 20, 2020 3.780 3.780 3.500 3.600 10,664 -0.19(-5.01%)
Jul 17, 2020 3.770 3.790 3.720 3.790 461,300 +0.04(+1.20%)
Jul 16, 2020 3.850 3.850 3.610 3.745 155,185 -1.27(-25.40%)
Jul 15, 2020 5.150 5.150 4.920 5.020 38,482 -0.47(-8.56%)
Jul 14, 2020 5.600 5.600 5.320 5.490 6,471 -0.12(-2.14%)
Jul 13, 2020 5.330 5.610 5.330 5.610 21,408 +0.21(+3.89%)
Jul 10, 2020 5.380 5.400 5.380 5.400 12,300 +0.25(+4.85%)
Jul 09, 2020 5.130 5.170 5.050 5.150 9,704 +0.03(+0.59%)
Jul 08, 2020 5.340 5.340 4.950 5.120 43,516 +0.32(+6.67%)
Jul 07, 2020 4.900 4.900 4.700 4.800 40,399 -0.50(-9.43%)
Jul 06, 2020 5.370 5.400 5.000 5.300 168,088 +1.27(+31.44%)
Jul 02, 2020 3.920 4.032 3.920 4.032 10,500 +0.53(+15.21%)
Jul 01, 2020 3.506 3.506 3.500 3.500 1,560 -0.05(-1.41%)
Jun 30, 2020 3.600 3.600 3.500 3.550 4,825 +0.01(+0.28%)
Jun 29, 2020 3.570 3.570 3.500 3.540 115,950 -0.17(-4.58%)
Jun 26, 2020 3.550 3.750 3.550 3.710 360,300 +0.24(+6.92%)
Jun 25, 2020 3.470 3.470 3.470 3.470 200 +0.03(+0.87%)
Jun 24, 2020 3.460 3.460 3.440 3.440 167,315 -0.04(-1.15%)
Jun 23, 2020 3.480 3.480 3.475 3.480 400 +0.35(+11.18%)
Jun 22, 2020 3.000 3.190 3.000 3.130 13,116 +0.40(+14.65%)
Jun 17, 2020 2.730 2.730 2.730 0 +0.09(+3.41%)
Jun 16, 2020 2.640 2.640 2.640 2.640 5,000 +0.12(+4.76%)
Jun 10, 2020 2.520 2.520 2.520 0 +0.00(+0.00%)
Jun 09, 2020 2.520 2.520 2.520 2.520 350 -0.04(-1.41%)
Jun 08, 2020 2.546 2.556 2.546 2.556 55,000 +0.04(+1.43%)
Jun 05, 2020 2.450 2.570 2.450 2.520 53,000 +0.11(+4.56%)
Jun 04, 2020 2.410 2.410 2.410 2.410 416 +0.01(+0.42%)
Jun 03, 2020 2.400 2.400 2.400 2.400 1,010 +0.08(+3.45%)
Jun 02, 2020 2.421 2.421 2.320 2.320 40,000 +0.02(+0.87%)
May 26, 2020 2.300 2.300 2.300 0 +0.07(+3.14%)
May 22, 2020 2.140 2.230 2.140 2.230 20,400 -0.01(-0.45%)
May 21, 2020 2.160 2.330 2.160 2.240 10,810 -0.16(-6.67%)
May 20, 2020 2.400 2.400 2.400 2.400 400 +0.07(+3.00%)
May 18, 2020 2.330 2.330 2.330 0 -0.17(-6.80%)
May 15, 2020 2.500 2.500 2.500 2.500 400 +0.25(+11.11%)
May 13, 2020 2.250 2.250 2.250 0 +0.03(+1.35%)
May 12, 2020 2.200 2.240 2.200 2.220 20,918 +0.06(+2.78%)
May 11, 2020 2.160 2.160 2.160 58 +0.00(+0.00%)
May 08, 2020 2.172 2.172 2.160 2.160 3,400 +0.22(+11.34%)
May 05, 2020 1.940 1.940 1.940 0 +0.10(+5.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.