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 (%)
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.