^SMSI -

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019929.98932.84919.65921.30921.30322,866,000
Jul 18, 2019925.93929.97922.50926.90926.90259,710,500
Jul 17, 2019940.40940.55932.40933.09933.09283,473,200
Jul 16, 2019937.23943.74936.30942.39942.39257,025,900
Jul 15, 2019936.51940.35933.10937.04937.04319,768,400
Jul 12, 2019934.37937.02933.89934.43934.43379,496,600
Jul 11, 2019932.33935.57929.20933.68933.68401,347,800
Jul 10, 2019928.95935.02926.74930.53930.53343,850,900
Jul 09, 2019930.79931.94927.57931.94931.94548,516,500
Jul 08, 2019935.41938.79931.88933.23933.23250,576,100
Jul 05, 2019943.57946.16936.43938.45938.45379,049,500
Jul 03, 2019934.82945.97933.48945.01945.01387,176,500
Jul 02, 2019934.63935.77928.56934.25934.25278,658,400
Jul 01, 2019934.88936.99928.39932.88932.88338,496,800
Jun 28, 2019921.05927.64918.36926.19926.19306,864,100
Jun 27, 2019922.96925.29918.75920.74920.74263,064,200
Jun 26, 2019922.34927.91920.43921.92921.92372,456,100
Jun 25, 2019922.63923.40918.56922.28922.28474,459,100
Jun 24, 2019929.37934.53923.81925.29925.29399,402,400
Jun 21, 2019929.59936.48927.51929.36929.36667,209,400
Jun 20, 2019933.84935.34927.33927.60927.60429,468,300
Jun 19, 2019932.31932.56926.15929.87929.87418,205,700
Jun 18, 2019918.39931.83913.02930.65930.65448,568,800
Jun 17, 2019927.38927.92920.27920.27920.27334,266,000
Jun 14, 2019930.95931.66924.53926.62926.62345,801,000
Jun 13, 2019930.18937.26928.46931.83931.83478,641,500
Jun 12, 2019931.98934.56930.01931.29931.29533,438,100
Jun 11, 2019936.40940.76935.36935.83935.83938,345,800
Jun 10, 2019936.43938.03932.79937.27937.27575,804,700
Jun 07, 2019926.15933.30926.15931.11931.11849,729,200
Jun 06, 2019924.41932.00921.59924.61924.61512,811,600
Jun 05, 2019921.53925.03917.48922.70922.70519,498,900
Jun 04, 2019905.23921.56904.88919.63919.63500,599,700
Jun 03, 2019903.34909.86898.94909.81909.81395,310,600
May 31, 2019913.56915.28904.69908.89908.89564,051,300
May 30, 2019919.98925.34919.83923.91923.91269,982,600
May 29, 2019919.16919.36911.81916.11916.11547,197,500
May 28, 2019929.42929.94920.95926.80926.80431,945,100
May 24, 2019922.72928.51921.84925.08925.08366,352,400
May 23, 2019925.21926.59917.89919.12919.12525,573,100
May 22, 2019931.12936.31925.98930.98930.98314,144,800
May 21, 2019931.04933.28926.89931.53931.53584,057,300
May 20, 2019936.69941.44926.24928.17928.17442,581,500
May 17, 2019935.95940.03930.70936.26936.26490,423,900
May 16, 2019924.46938.66922.31938.65938.65450,450,200
May 15, 2019922.52926.00914.74925.95925.95669,449,700
May 14, 2019916.35921.42913.90921.40921.40635,047,000
May 13, 2019921.48921.48911.10912.82912.82631,767,600
May 10, 2019922.82925.98918.09919.96919.96901,893,100
May 09, 2019924.56926.37915.84917.20917.20835,471,400
May 08, 2019931.68934.22924.08930.93930.93955,867,400
May 07, 2019941.53948.23930.03931.52931.52589,475,200
May 06, 2019934.96943.14932.88941.51941.51866,966,900
May 03, 2019951.45953.49947.54949.56949.56449,096,900
May 02, 2019962.90964.06950.11950.70950.70841,225,000
May 01, 2019------
Apr 30, 2019958.04964.94954.27964.90964.90827,618,500
Apr 29, 2019951.67960.13950.04960.13960.13597,265,500
Apr 26, 2019958.77960.48953.24958.38958.381,136,653,100
Apr 25, 2019952.79957.80949.99957.80957.801,282,909,400
Apr 24, 2019958.04960.17950.08952.87952.871,070,161,900
Apr 23, 2019965.66965.66956.91960.26960.261,317,562,700
Apr 22, 2019------
Apr 18, 2019963.28965.34955.48965.34965.34430,137,700
Apr 17, 2019956.47965.91954.41962.71962.71367,725,700
Apr 16, 2019957.47962.26954.23957.45957.45339,517,000
Apr 15, 2019957.17961.13955.34957.89957.89503,304,800
Apr 12, 2019952.03959.63947.24955.45955.451,030,935,800
Apr 11, 2019949.83954.79944.98952.47952.471,083,067,600
Apr 10, 2019949.79953.54946.51947.74947.741,300,348,700
Apr 09, 2019950.63958.23946.57948.43948.431,973,420,000
Apr 08, 2019955.90957.15950.31951.66951.661,225,816,700
Apr 05, 2019961.57962.72955.32958.73958.73645,783,100
Apr 04, 2019956.33961.95954.52960.74960.74666,763,600
Apr 03, 2019953.34956.33951.52956.16956.16586,733,100
Apr 02, 2019943.72947.94940.33944.23944.23289,888,300
Apr 01, 2019938.56943.53935.23942.38942.38429,726,400
Mar 29, 2019929.77934.87926.76931.88931.88489,665,800
Mar 28, 2019929.20931.66924.41924.80924.80310,831,700
Mar 27, 2019927.52940.39922.87930.96930.96448,712,300
Mar 26, 2019927.36928.93923.04925.99925.99369,035,900
Mar 25, 2019924.49931.59921.30926.12926.12290,494,100
Mar 22, 2019948.46948.46927.39928.30928.30349,811,500
Mar 21, 2019948.16949.09942.28944.63944.63447,250,300
Mar 20, 2019956.18959.96950.22950.22950.22634,787,200
Mar 19, 2019952.08962.63951.39958.36958.36348,787,800
Mar 18, 2019944.72951.14944.23950.11950.11356,741,700
Mar 15, 2019931.57943.57931.10943.55943.55686,178,000
Mar 14, 2019928.51937.16928.51930.42930.42323,146,900
Mar 13, 2019922.00928.96921.50928.14928.14327,564,800
Mar 12, 2019927.78928.11921.02923.72923.72564,053,900
Mar 11, 2019922.87925.50918.00924.64924.64348,947,200
Mar 08, 2019924.36927.46917.85919.87919.87635,601,500
Mar 07, 2019937.68943.53928.63931.84931.84583,462,700
Mar 06, 2019932.23942.15931.45937.32937.32992,572,700
Mar 05, 2019933.48937.75928.49933.69933.69370,997,900
Mar 04, 2019939.38940.58933.13934.08934.08771,556,500
Mar 01, 2019939.63944.27935.11935.15935.15858,649,600
Feb 28, 2019925.25937.57922.74936.48936.48763,174,700
Feb 27, 2019928.45931.11923.98929.86929.86705,864,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...