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 (%)
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%)
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.