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 (%)
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%)
Apr 01, 2020 7.795 7.810 7.643 7.660 32,914 -0.17(-2.11%)
Mar 31, 2020 7.760 7.890 7.760 7.825 29,965 +0.08(+1.10%)
Mar 30, 2020 7.620 7.740 7.560 7.740 42,303 +0.11(+1.44%)
Mar 27, 2020 8.123 8.123 7.620 7.630 21,500 -0.62(-7.52%)
Mar 26, 2020 7.855 8.250 7.800 8.250 97,816 +0.15(+1.85%)
Mar 25, 2020 7.710 8.180 7.710 8.100 63,166 +0.24(+3.05%)
Mar 24, 2020 7.230 7.932 7.230 7.860 65,179 +0.54(+7.45%)
Mar 23, 2020 7.588 7.588 7.230 7.315 112,043 -0.25(-3.37%)
Mar 20, 2020 7.475 7.850 7.450 7.570 99,200 -0.22(-2.82%)
Mar 19, 2020 7.310 7.850 7.310 7.790 62,655 +0.43(+5.84%)
Mar 18, 2020 7.000 7.510 7.000 7.360 40,678 -0.51(-6.48%)
Mar 17, 2020 8.160 8.160 7.580 7.870 60,671 +0.53(+7.22%)
Mar 16, 2020 7.590 7.700 7.340 7.340 107,039 -1.31(-15.14%)
Mar 13, 2020 8.630 8.950 8.420 8.650 72,600 +0.64(+7.99%)
Mar 12, 2020 8.550 8.580 7.860 8.010 103,089 -0.79(-8.98%)
Mar 11, 2020 8.800 8.845 8.750 8.800 12,194 -0.43(-4.66%)
Mar 10, 2020 9.630 9.630 9.070 9.230 107,204 +0.32(+3.59%)
Mar 09, 2020 8.455 8.930 8.455 8.910 100,367 -0.73(-7.57%)
Mar 06, 2020 9.440 9.700 9.440 9.640 88,900 +0.14(+1.47%)
Mar 05, 2020 9.530 9.530 9.440 9.500 113,568 -0.03(-0.31%)
Mar 04, 2020 9.500 9.540 9.450 9.530 134,960 -0.14(-1.45%)
Mar 03, 2020 9.700 9.790 9.590 9.670 92,654 -0.13(-1.33%)
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.