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 (%)
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%)
May 04, 2020 1.840 1.840 1.840 135 +0.00(+0.00%)
Apr 28, 2020 1.840 1.840 1.840 0 +0.00(+0.00%)
Apr 27, 2020 1.900 1.900 1.840 1.840 740 -0.11(-5.59%)
Apr 23, 2020 1.949 1.949 1.949 0 +0.04(+2.04%)
Apr 22, 2020 1.910 1.910 1.910 1.910 510 +0.13(+7.30%)
Apr 14, 2020 1.780 1.780 1.780 0 +0.10(+5.95%)
Apr 09, 2020 1.680 1.680 1.680 0 +0.00(+0.00%)
Apr 08, 2020 1.680 1.680 1.680 1.680 700 +0.08(+5.00%)
Mar 30, 2020 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 26, 2020 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 25, 2020 1.600 1.600 1.600 1.600 4,040 +0.05(+3.23%)
Mar 24, 2020 1.550 1.550 1.550 1.550 336,805 +0.05(+3.33%)
Mar 23, 2020 1.500 1.500 1.500 1.500 3,100 -0.09(-5.84%)
Mar 20, 2020 1.550 1.550 1.593 326,815 +0.04(+2.77%)
Mar 19, 2020 1.525 1.550 1.500 1.550 3,488 +0.03(+1.97%)
Mar 18, 2020 1.520 1.520 1.500 1.520 2,150 -0.43(-22.05%)
Mar 16, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 13, 2020 1.950 1.950 1.950 20 +0.00(+0.00%)
Mar 12, 2020 1.950 1.950 1.950 8 +0.00(+0.00%)
Mar 11, 2020 1.950 1.950 1.950 25 +0.00(+0.00%)
Mar 09, 2020 1.950 1.950 1.950 0 +0.07(+3.72%)
Mar 06, 2020 1.880 1.880 1.880 1.880 7,600 +0.01(+0.53%)
Mar 05, 2020 1.870 1.870 1.870 1.870 1,000 +0.00(+0.00%)
Mar 04, 2020 1.870 1.870 1.870 1.870 233,815 -0.03(-1.58%)
Mar 03, 2020 1.900 1.900 1.900 1.900 100 +0.00(+0.05%)
Mar 02, 2020 1.899 1.899 1.899 32 +0.00(+0.00%)
Feb 28, 2020 1.900 1.900 1.890 1.899 3,200 -0.09(-4.57%)
Feb 27, 2020 2.090 2.090 1.990 1.990 728 -0.10(-4.78%)
Feb 26, 2020 2.090 2.090 2.090 2.090 235,904 -0.07(-3.24%)
Feb 25, 2020 2.190 2.200 2.115 2.160 8,108 +0.25(+12.85%)
Feb 24, 2020 1.914 1.914 1.914 1.914 170 -0.07(-3.33%)
Feb 21, 2020 1.945 1.980 1.945 1.980 20,700 -0.05(-2.65%)
Feb 20, 2020 2.034 2.034 2.034 60 +0.00(+0.00%)
Feb 19, 2020 2.070 2.090 2.034 2.034 511,200 +0.10(+5.39%)
Feb 18, 2020 1.930 1.930 1.930 1.930 263,100 -0.19(-8.96%)
Feb 14, 2020 2.120 2.120 2.120 10 +0.00(+0.00%)
Feb 13, 2020 2.120 2.120 2.120 13,000 +0.00(+0.00%)
Feb 12, 2020 2.120 2.120 2.120 2.120 200 -0.03(-1.40%)
Feb 11, 2020 2.150 2.150 2.150 2.150 10,000 +0.03(+1.42%)
Feb 10, 2020 2.120 2.120 2.120 2.120 200 -0.08(-3.64%)
Feb 07, 2020 2.200 2.200 2.200 2.200 25,000 +0.03(+1.38%)
Feb 06, 2020 2.250 2.250 2.170 2.170 5,045 -0.03(-1.36%)
Feb 05, 2020 2.140 2.200 2.140 2.200 87,766 +0.14(+6.80%)
Feb 04, 2020 1.970 2.060 1.970 2.060 263,350 +0.20(+10.75%)
Feb 03, 2020 1.860 1.860 1.860 1.860 100 +0.05(+2.48%)
Jan 31, 2020 1.815 1.815 1.815 1.815 1,000 -0.04(-1.89%)
Jan 30, 2020 1.850 1.850 1.829 1.850 33,000 -0.16(-7.96%)
Jan 29, 2020 2.070 2.070 2.010 2.010 2,920 +0.01(+0.50%)
Jan 28, 2020 2.000 2.000 2.000 2.000 750 -0.03(-1.48%)
Jan 24, 2020 2.030 2.030 2.030 0 -0.01(-0.49%)
Jan 23, 2020 2.050 2.050 2.000 2.040 261,998 -0.01(-0.49%)
Jan 22, 2020 2.000 2.060 2.000 2.050 114,360 +0.15(+7.89%)
Jan 21, 2020 1.980 1.980 1.900 1.900 291,981 -0.06(-3.15%)
Jan 17, 2020 1.950 1.965 1.950 1.962 54,000 +0.01(+0.61%)
Jan 16, 2020 1.880 1.950 1.880 1.950 104,288 +0.11(+6.06%)
Jan 15, 2020 1.800 1.850 1.800 1.839 133,391 +0.20(+12.10%)
Jan 06, 2020 1.640 1.640 1.640 0 +0.09(+5.81%)
Dec 31, 2019 1.550 1.550 1.550 0 +0.12(+8.39%)
Dec 26, 2019 1.430 1.430 1.430 0 -0.02(-1.38%)
Dec 20, 2019 1.450 1.450 1.450 0 +0.05(+3.57%)
Dec 19, 2019 1.400 1.400 1.400 1.400 10,000 -0.03(-2.10%)
Dec 18, 2019 1.430 1.430 1.430 1.430 10,000 +0.00(+0.00%)
Dec 17, 2019 1.430 1.430 1.430 1.430 10,000 +0.03(+2.14%)
Dec 13, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 11, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 10, 2019 1.400 1.400 1.400 1.400 12,000 -0.01(-0.71%)
Dec 09, 2019 1.410 1.410 1.410 1.410 100 +0.08(+6.02%)
Dec 02, 2019 1.330 1.330 1.330 0 -0.03(-2.21%)
Nov 21, 2019 1.360 1.360 1.360 0 +0.00(+0.00%)
Nov 14, 2019 1.360 1.360 1.360 0 +0.03(+2.26%)
Nov 06, 2019 1.330 1.330 1.330 0 +0.02(+1.53%)
Nov 05, 2019 1.310 1.310 1.310 1.310 5,000 +0.01(+0.77%)
Nov 04, 2019 1.300 1.300 1.300 1.300 15,504 +0.07(+5.69%)
Oct 31, 2019 1.230 1.230 1.230 0 +0.00(+0.00%)
Oct 28, 2019 1.230 1.230 1.230 0 -0.05(-3.91%)
Oct 11, 2019 1.280 1.280 1.280 0 -0.09(-6.57%)
Sep 18, 2019 1.370 1.370 1.370 0 +0.29(+26.85%)
Sep 09, 2019 1.080 1.080 1.080 0 +0.00(+0.00%)
Aug 13, 2019 1.080 1.080 1.080 0 +0.03(+2.86%)
Aug 08, 2019 1.050 1.050 1.050 0 -0.04(-3.28%)
Aug 07, 2019 1.083 1.083 1.086 50,000 +0.00(+0.24%)
Jun 24, 2019 1.083 1.083 1.083 0 +0.02(+1.59%)
Jun 18, 2019 1.066 1.066 1.066 0 -0.01(-1.30%)
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.