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 (%)
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%)
Sep 03, 2019 5.490 5.490 5.460 5.490 63,575 +0.07(+1.29%)
Aug 30, 2019 5.460 5.460 5.400 5.420 48,700 -0.01(-0.18%)
Aug 29, 2019 5.490 5.490 5.430 5.430 16,761 -0.05(-0.91%)
Aug 28, 2019 5.530 5.530 5.480 5.480 37,161 -0.05(-0.90%)
Aug 27, 2019 5.520 5.620 5.520 5.530 21,706 +0.00(+0.00%)
Aug 26, 2019 5.490 5.550 5.490 5.530 137,519 +0.04(+0.73%)
Aug 23, 2019 5.576 5.580 5.450 5.490 103,300 -0.21(-3.67%)
Aug 22, 2019 5.800 5.800 5.680 5.699 39,860 -0.03(-0.54%)
Aug 21, 2019 5.730 5.793 5.720 5.730 63,489 +0.20(+3.62%)
Aug 20, 2019 5.500 5.590 5.500 5.530 49,267 +0.16(+2.98%)
Aug 19, 2019 5.350 5.370 5.300 5.370 19,058 +0.09(+1.70%)
Aug 16, 2019 5.200 5.340 5.200 5.280 29,600 +0.07(+1.34%)
Aug 15, 2019 5.220 5.220 5.190 5.210 180,969 -0.09(-1.70%)
Aug 14, 2019 5.390 5.410 5.290 5.300 25,246 -0.10(-1.85%)
Aug 13, 2019 5.360 5.410 5.330 5.400 43,946 -0.12(-2.17%)
Aug 12, 2019 5.600 5.600 5.490 5.520 18,790 -0.11(-1.95%)
Aug 09, 2019 5.830 5.830 5.520 5.630 76,400 +0.23(+4.26%)
Aug 08, 2019 5.400 5.410 5.000 5.400 87,460 +0.06(+1.12%)
Aug 07, 2019 5.380 5.380 5.280 5.340 42,401 -0.06(-1.11%)
Aug 06, 2019 5.380 5.530 5.370 5.400 22,330 +0.02(+0.37%)
Aug 05, 2019 5.490 5.490 5.310 5.380 41,674 -0.16(-2.89%)
Aug 02, 2019 5.620 5.630 5.510 5.540 40,100 -0.09(-1.60%)
Aug 01, 2019 5.830 5.830 5.630 5.630 47,458 -0.20(-3.43%)
Jul 31, 2019 5.750 5.850 5.750 5.830 66,568 +0.06(+1.04%)
Jul 30, 2019 5.710 5.800 5.710 5.770 166,686 +0.03(+0.52%)
Jul 29, 2019 5.740 5.750 5.740 5.740 12,825 +0.02(+0.35%)
Jul 26, 2019 5.650 5.750 5.650 5.720 95,000 +0.02(+0.35%)
Jul 25, 2019 5.710 5.790 5.690 5.700 71,082 +0.17(+3.07%)
Jul 24, 2019 5.570 5.570 5.510 5.530 66,020 -0.04(-0.72%)
Jul 23, 2019 5.520 5.595 5.520 5.570 207,379 +0.18(+3.34%)
Jul 22, 2019 5.310 5.390 5.310 5.390 245,265 +0.06(+1.13%)
Jul 19, 2019 5.385 5.385 5.330 5.330 17,200 -0.01(-0.19%)
Jul 18, 2019 5.300 5.350 5.270 5.340 311,625 -0.03(-0.56%)
Jul 17, 2019 5.335 5.370 5.335 5.370 551,835 +0.01(+0.19%)
Jul 16, 2019 5.370 5.380 5.330 5.360 23,386 +0.01(+0.19%)
Jul 15, 2019 5.330 5.350 5.330 5.350 6,594 +0.11(+2.10%)
Jul 12, 2019 5.240 5.250 5.230 5.240 37,900 -0.05(-0.95%)
Jul 11, 2019 5.385 5.385 5.290 5.290 86,372 -0.09(-1.67%)
Jul 10, 2019 5.360 5.450 5.320 5.380 98,867 +0.03(+0.56%)
Jul 09, 2019 5.410 5.410 5.250 5.350 29,079 -0.06(-1.11%)
Jul 08, 2019 5.240 5.410 5.240 5.410 29,745 +0.04(+0.74%)
Jul 05, 2019 5.470 5.530 5.340 5.370 31,400 -0.18(-3.24%)
Jul 03, 2019 5.600 5.630 5.540 5.550 10,900 -0.05(-0.89%)
Jul 02, 2019 5.680 5.680 5.590 5.600 43,235 -0.09(-1.58%)
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.