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 (%)
Jan 31, 2020 9.070 9.140 8.970 9.050 81,500 -0.02(-0.22%)
Jan 30, 2020 9.470 9.470 8.950 9.070 144,983 -0.86(-8.66%)
Jan 29, 2020 10.08 10.08 9.930 9.930 22,816 -0.01(-0.10%)
Jan 28, 2020 9.860 9.960 9.790 9.940 76,224 +0.09(+0.91%)
Jan 27, 2020 9.920 9.920 9.690 9.850 205,993 -0.35(-3.38%)
Jan 24, 2020 10.18 10.30 10.12 10.20 91,900 +0.28(+2.77%)
Jan 23, 2020 10.10 10.12 9.810 9.920 105,739 -0.27(-2.65%)
Jan 22, 2020 10.20 10.31 10.15 10.19 152,448 +0.66(+6.93%)
Jan 21, 2020 9.580 9.600 9.530 9.530 151,631 -0.32(-3.25%)
Jan 17, 2020 9.970 9.970 9.820 9.850 106,300 -0.01(-0.10%)
Jan 16, 2020 9.600 9.870 9.600 9.860 299,039 +0.71(+7.70%)
Jan 15, 2020 9.130 9.220 9.070 9.155 81,698 +0.43(+4.99%)
Jan 14, 2020 8.760 8.780 8.710 8.720 132,436 -0.04(-0.46%)
Jan 13, 2020 8.640 8.790 8.590 8.760 186,700 +0.46(+5.54%)
Jan 10, 2020 8.290 8.350 8.220 8.300 29,700 +0.02(+0.24%)
Jan 09, 2020 8.245 8.380 8.240 8.280 129,163 -0.04(-0.48%)
Jan 08, 2020 8.040 8.380 8.030 8.320 51,322 +0.08(+0.97%)
Jan 07, 2020 7.950 8.260 7.900 8.240 183,822 -0.14(-1.67%)
Jan 06, 2020 8.260 8.390 8.260 8.380 142,013 +0.33(+4.10%)
Jan 03, 2020 8.150 8.160 8.020 8.050 80,700 -0.12(-1.47%)
Jan 02, 2020 8.000 8.300 7.980 8.170 80,626 +0.59(+7.78%)
Dec 31, 2019 7.540 7.630 7.540 7.580 35,700 +0.12(+1.61%)
Dec 30, 2019 7.550 7.550 7.460 7.460 60,434 -0.02(-0.27%)
Dec 27, 2019 7.500 7.520 7.447 7.480 76,200 +0.15(+2.05%)
Dec 26, 2019 7.285 7.360 7.285 7.330 59,785 +0.07(+0.96%)
Dec 24, 2019 7.150 7.280 7.150 7.260 21,800 +0.27(+3.86%)
Dec 23, 2019 7.140 7.170 6.965 6.990 81,673 -0.14(-1.96%)
Dec 20, 2019 7.150 7.150 7.120 7.130 25,000 +0.01(+0.14%)
Dec 19, 2019 7.240 7.240 7.100 7.120 115,589 -0.13(-1.79%)
Dec 18, 2019 7.250 7.250 7.220 7.250 41,856 +0.02(+0.28%)
Dec 17, 2019 7.220 7.250 7.190 7.230 49,639 +0.03(+0.42%)
Dec 16, 2019 7.140 7.220 7.140 7.200 70,830 +0.17(+2.42%)
Dec 13, 2019 7.170 7.170 7.030 7.030 102,200 -0.13(-1.82%)
Dec 12, 2019 6.994 7.160 6.990 7.160 149,177 +0.16(+2.29%)
Dec 11, 2019 7.050 7.050 6.990 7.000 586,987 +0.00(+0.00%)
Dec 10, 2019 6.955 7.030 6.940 7.000 216,909 +0.18(+2.64%)
Dec 09, 2019 6.850 6.850 6.820 6.820 25,263 +0.01(+0.15%)
Dec 06, 2019 6.780 6.820 6.780 6.810 70,600 +0.12(+1.79%)
Dec 05, 2019 6.600 6.720 6.600 6.690 77,145 +0.11(+1.67%)
Dec 04, 2019 6.500 6.590 6.350 6.580 69,568 +0.29(+4.61%)
Dec 03, 2019 6.350 6.360 6.290 6.290 4,762 -0.07(-1.10%)
Dec 02, 2019 6.300 6.420 6.300 6.360 116,403 +0.07(+1.11%)
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%)
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.