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

Semiconductor Manufacturing International (OP: SMICY )

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 (%)
Nov 29, 2019 6.250 6.350 6.250 6.290 62,100 -0.16(-2.48%)
Nov 27, 2019 6.450 6.470 6.440 6.450 77,400 +0.08(+1.26%)
Nov 26, 2019 6.450 6.460 6.350 6.370 17,223 -0.08(-1.24%)
Nov 25, 2019 6.390 6.460 6.330 6.450 5,188 +0.06(+0.94%)
Nov 22, 2019 6.400 6.420 6.390 6.390 18,400 -0.02(-0.31%)
Nov 21, 2019 6.370 6.460 6.370 6.410 9,133 -0.04(-0.62%)
Nov 20, 2019 6.410 6.480 6.410 6.450 12,587 -0.04(-0.62%)
Nov 19, 2019 6.590 6.590 6.450 6.490 21,113 -0.10(-1.52%)
Nov 18, 2019 6.655 6.655 6.570 6.590 50,737 -0.17(-2.51%)
Nov 15, 2019 6.840 6.840 6.660 6.760 56,600 -0.06(-0.88%)
Nov 14, 2019 6.750 6.870 6.630 6.820 360,134 +0.29(+4.44%)
Nov 13, 2019 6.400 6.550 6.400 6.530 38,240 +0.20(+3.16%)
Nov 12, 2019 6.385 6.385 6.280 6.330 29,613 +0.17(+2.76%)
Nov 11, 2019 6.185 6.230 6.140 6.160 8,147 -0.07(-1.12%)
Nov 08, 2019 6.225 6.240 6.200 6.230 7,500 +0.01(+0.16%)
Nov 07, 2019 6.410 6.410 6.220 6.220 15,502 -0.25(-3.86%)
Nov 06, 2019 6.570 6.570 6.460 6.470 22,909 -0.09(-1.37%)
Nov 05, 2019 6.550 6.580 6.550 6.560 23,978 +0.00(+0.08%)
Nov 04, 2019 6.500 6.560 6.500 6.555 23,322 +0.11(+1.79%)
Nov 01, 2019 6.350 6.440 6.320 6.440 39,000 +0.19(+3.04%)
Oct 31, 2019 6.210 6.310 6.210 6.250 18,692 +0.26(+4.34%)
Oct 30, 2019 6.070 6.070 5.980 5.990 13,237 -0.18(-2.92%)
Oct 29, 2019 6.170 6.170 6.120 6.170 6,551 -0.02(-0.32%)
Oct 28, 2019 6.220 6.220 6.160 6.190 18,796 +0.09(+1.48%)
Oct 25, 2019 6.040 6.130 6.040 6.100 3,300 +0.08(+1.33%)
Oct 24, 2019 6.060 6.100 5.950 6.020 15,784 -0.10(-1.63%)
Oct 23, 2019 6.130 6.130 6.105 6.120 9,981 -0.05(-0.81%)
Oct 22, 2019 6.200 6.200 6.170 6.170 9,805 -0.06(-0.96%)
Oct 21, 2019 6.270 6.300 6.160 6.230 11,593 +0.07(+1.14%)
Oct 18, 2019 6.170 6.170 6.110 6.160 1,800 -0.02(-0.40%)
Oct 17, 2019 6.160 6.199 6.160 6.185 8,876 +0.03(+0.57%)
Oct 16, 2019 6.130 6.200 6.130 6.150 3,264 +0.01(+0.16%)
Oct 15, 2019 6.170 6.200 6.130 6.140 8,096 -0.11(-1.76%)
Oct 14, 2019 6.280 6.300 6.240 6.250 43,877 -0.03(-0.45%)
Oct 11, 2019 6.240 6.280 6.220 6.278 7,800 +0.07(+1.10%)
Oct 10, 2019 6.060 6.240 6.060 6.210 23,995 +0.16(+2.64%)
Oct 09, 2019 5.980 6.065 5.980 6.050 1,673 +0.06(+1.00%)
Oct 08, 2019 6.100 6.100 5.980 5.990 16,545 -0.11(-1.80%)
Oct 07, 2019 6.140 6.140 6.100 6.100 2,651 -0.08(-1.29%)
Oct 04, 2019 6.200 6.200 6.110 6.180 32,200 -0.06(-0.88%)
Oct 03, 2019 6.210 6.235 6.200 6.235 6,528 +0.03(+0.52%)
Oct 02, 2019 6.240 6.240 6.200 6.203 3,605 -0.13(-2.01%)
Oct 01, 2019 6.150 6.330 6.150 6.330 17,891 +0.13(+2.18%)
Sep 30, 2019 6.110 6.360 6.110 6.195 7,452 -0.00(-0.08%)
Sep 27, 2019 6.300 6.300 6.150 6.200 9,500 -0.11(-1.74%)
Sep 26, 2019 6.370 6.370 6.270 6.310 104,875 -0.10(-1.56%)
Sep 25, 2019 6.420 6.420 6.410 6.410 9,759 -0.25(-3.75%)
Sep 24, 2019 6.730 6.730 6.630 6.660 20,252 +0.02(+0.30%)
Sep 23, 2019 6.550 6.670 6.550 6.640 47,575 -0.08(-1.19%)
Sep 20, 2019 6.750 6.780 6.705 6.720 18,600 +0.02(+0.30%)
Sep 19, 2019 6.690 6.705 6.680 6.700 26,896 +0.01(+0.15%)
Sep 18, 2019 6.570 6.720 6.570 6.690 129,063 +0.15(+2.29%)
Sep 17, 2019 6.500 6.540 6.458 6.540 26,597 -0.15(-2.24%)
Sep 16, 2019 6.560 6.690 6.550 6.690 121,900 +0.26(+4.04%)
Sep 13, 2019 6.370 6.430 6.250 6.430 151,200 +0.21(+3.38%)
Sep 12, 2019 6.180 6.230 6.130 6.220 36,254 +0.11(+1.80%)
Sep 11, 2019 6.140 6.165 6.100 6.110 61,515 -0.03(-0.57%)
Sep 10, 2019 6.210 6.220 6.140 6.145 44,161 -0.09(-1.36%)
Sep 09, 2019 6.150 6.250 6.150 6.230 207,272 +0.43(+7.41%)
Sep 06, 2019 5.790 5.830 5.790 5.800 41,700 +0.01(+0.17%)
Sep 05, 2019 5.680 5.850 5.620 5.790 65,414 +0.22(+3.95%)
Sep 04, 2019 5.540 5.570 5.520 5.570 108,745 +0.08(+1.46%)
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.