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 (%)
Jun 30, 2020 18.00 18.00 17.48 17.50 360,529 -0.10(-0.57%)
Jun 29, 2020 17.85 17.85 17.42 17.60 445,833 -1.00(-5.38%)
Jun 26, 2020 18.68 18.68 18.35 18.60 749,500 +1.28(+7.39%)
Jun 25, 2020 17.36 17.37 17.26 17.32 194,826 -0.02(-0.12%)
Jun 24, 2020 17.96 17.96 17.01 17.34 244,800 +0.37(+2.18%)
Jun 23, 2020 17.00 17.06 16.90 16.97 240,579 +1.33(+8.50%)
Jun 22, 2020 15.40 15.82 15.40 15.64 152,639 +0.84(+5.68%)
Jun 19, 2020 14.73 14.94 14.67 14.80 235,200 -0.04(-0.27%)
Jun 18, 2020 14.55 14.86 14.55 14.84 167,141 +0.96(+6.94%)
Jun 17, 2020 13.65 13.90 13.65 13.88 137,147 +0.23(+1.67%)
Jun 16, 2020 13.29 13.78 13.21 13.65 117,491 +1.21(+9.70%)
Jun 15, 2020 12.39 12.45 12.14 12.44 82,072 +0.02(+0.15%)
Jun 12, 2020 12.35 12.54 12.20 12.42 112,000 +0.57(+4.80%)
Jun 11, 2020 12.15 12.16 11.82 11.86 274,723 -0.38(-3.15%)
Jun 10, 2020 12.35 12.35 12.07 12.24 185,988 -0.11(-0.89%)
Jun 09, 2020 12.80 12.80 12.23 12.35 383,222 -0.45(-3.52%)
Jun 08, 2020 12.80 12.80 12.54 12.80 131,849 +0.07(+0.55%)
Jun 05, 2020 12.75 12.78 12.24 12.73 201,700 +0.83(+6.97%)
Jun 04, 2020 12.04 12.25 11.88 11.90 76,725 -0.24(-1.98%)
Jun 03, 2020 12.11 12.20 12.02 12.14 119,774 -0.01(-0.08%)
Jun 02, 2020 12.08 12.15 11.99 12.15 158,086 +0.49(+4.20%)
Jun 01, 2020 11.50 11.67 11.42 11.66 85,352 +0.77(+7.07%)
May 29, 2020 10.57 10.89 10.44 10.89 101,700 +0.24(+2.22%)
May 28, 2020 11.05 11.05 10.65 10.65 57,814 -0.45(-4.02%)
May 27, 2020 11.08 11.12 10.97 11.10 72,886 -0.01(-0.09%)
May 26, 2020 10.83 11.29 10.78 11.11 88,515 +0.28(+2.59%)
May 22, 2020 10.92 10.99 10.77 10.83 94,500 -0.16(-1.46%)
May 21, 2020 11.21 11.78 10.95 10.99 200,323 -1.14(-9.40%)
May 20, 2020 12.36 12.36 12.12 12.13 55,078 -0.21(-1.70%)
May 19, 2020 12.00 12.37 12.00 12.34 134,161 +0.57(+4.84%)
May 18, 2020 11.73 11.80 11.53 11.77 137,477 -0.36(-2.97%)
May 15, 2020 12.20 12.21 12.09 12.13 80,400 -0.03(-0.25%)
May 14, 2020 11.78 12.20 11.64 12.16 158,565 +0.96(+8.62%)
May 13, 2020 10.95 11.40 10.95 11.20 97,375 +0.26(+2.33%)
May 12, 2020 10.94 11.07 10.93 10.94 144,304 +0.11(+1.02%)
May 11, 2020 11.00 11.00 10.80 10.83 42,871 -0.15(-1.41%)
May 08, 2020 10.85 11.00 10.85 10.98 106,900 +0.15(+1.43%)
May 07, 2020 10.88 10.91 10.82 10.83 66,593 +0.11(+1.03%)
May 06, 2020 10.20 10.88 10.20 10.72 185,211 +0.69(+6.88%)
May 05, 2020 9.795 10.10 9.795 10.03 253,705 +0.25(+2.56%)
May 04, 2020 9.380 9.780 9.380 9.780 55,950 +0.72(+7.95%)
May 01, 2020 9.150 9.170 9.027 9.060 52,300 -0.30(-3.26%)
Apr 30, 2020 9.550 9.650 9.332 9.365 30,011 -0.21(-2.14%)
Apr 29, 2020 9.570 9.620 9.510 9.570 15,214 -0.04(-0.36%)
Apr 28, 2020 9.530 9.790 9.530 9.605 36,064 +0.54(+6.02%)
Apr 27, 2020 9.050 9.070 9.010 9.060 28,330 -0.04(-0.40%)
Apr 24, 2020 9.110 9.110 9.050 9.096 30,500 -0.26(-2.82%)
Apr 23, 2020 9.600 9.600 9.350 9.360 28,446 -0.30(-3.11%)
Apr 22, 2020 9.630 9.700 9.620 9.660 57,523 +0.29(+3.04%)
Apr 21, 2020 9.480 9.480 9.360 9.375 54,621 -0.54(-5.49%)
Apr 20, 2020 9.800 10.00 9.800 9.920 85,272 +0.30(+3.12%)
Apr 17, 2020 9.610 9.740 9.560 9.620 74,900 +0.01(+0.10%)
Apr 16, 2020 9.700 9.700 9.275 9.610 54,026 +0.47(+5.14%)
Apr 15, 2020 9.000 9.190 9.000 9.140 67,328 +0.13(+1.44%)
Apr 14, 2020 8.800 9.050 8.800 9.010 47,673 +0.13(+1.46%)
Apr 13, 2020 8.988 8.988 8.800 8.880 28,930 +0.01(+0.11%)
Apr 09, 2020 9.100 9.100 8.870 8.870 45,400 -0.18(-1.99%)
Apr 08, 2020 8.925 9.100 8.920 9.050 59,313 +0.37(+4.26%)
Apr 07, 2020 8.820 8.860 8.600 8.680 70,162 +0.45(+5.40%)
Apr 06, 2020 8.190 8.250 8.140 8.235 63,929 +0.51(+6.56%)
Apr 03, 2020 7.800 7.860 7.700 7.728 74,400 -0.22(-2.79%)
Apr 02, 2020 7.930 8.000 7.870 7.950 30,687 +0.29(+3.79%)
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.