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 (%)
Oct 30, 2020 14.98 14.98 14.54 14.75 90,500 +0.58(+4.09%)
Oct 29, 2020 14.00 14.19 13.80 14.17 112,718 +0.52(+3.81%)
Oct 28, 2020 13.39 13.74 13.39 13.65 80,936 +0.22(+1.64%)
Oct 27, 2020 13.23 13.49 13.23 13.43 57,677 +0.34(+2.60%)
Oct 26, 2020 13.00 13.20 12.98 13.09 72,500 -0.10(-0.76%)
Oct 23, 2020 13.37 13.37 13.05 13.19 38,200 -0.04(-0.34%)
Oct 22, 2020 13.13 13.27 13.13 13.23 42,793 +0.30(+2.36%)
Oct 21, 2020 13.15 13.15 12.83 12.93 38,647 -0.40(-3.02%)
Oct 20, 2020 13.47 13.47 13.24 13.33 37,130 +0.07(+0.55%)
Oct 19, 2020 13.50 13.50 13.00 13.26 39,005 +0.31(+2.39%)
Oct 16, 2020 13.30 13.30 12.73 12.95 56,900 -0.64(-4.67%)
Oct 15, 2020 13.00 13.90 12.80 13.59 87,557 +0.82(+6.38%)
Oct 14, 2020 13.10 13.10 12.76 12.77 94,689 -0.53(-3.98%)
Oct 13, 2020 13.33 13.43 13.26 13.30 58,241 -0.04(-0.30%)
Oct 12, 2020 12.86 13.35 12.81 13.34 117,327 +1.36(+11.35%)
Oct 09, 2020 12.01 12.10 11.90 11.98 27,400 -0.16(-1.32%)
Oct 08, 2020 12.14 12.25 12.00 12.14 56,822 -0.01(-0.08%)
Oct 07, 2020 12.24 12.24 11.72 12.15 77,370 +0.35(+2.97%)
Oct 06, 2020 11.83 12.17 11.80 11.80 84,637 +0.56(+4.98%)
Oct 05, 2020 11.29 11.35 11.15 11.24 78,901 -0.53(-4.50%)
Oct 02, 2020 11.61 11.85 11.55 11.77 54,400 -0.15(-1.26%)
Oct 01, 2020 11.82 11.92 11.76 11.92 39,036 +0.24(+2.05%)
Sep 30, 2020 11.29 11.76 11.29 11.68 27,780 +0.33(+2.95%)
Sep 29, 2020 11.35 11.48 11.33 11.35 87,967 -0.12(-1.09%)
Sep 28, 2020 11.32 11.60 11.32 11.47 209,003 -0.57(-4.73%)
Sep 25, 2020 12.00 12.23 11.79 12.04 55,100 -0.46(-3.68%)
Sep 24, 2020 12.21 12.59 12.21 12.50 35,854 -0.31(-2.42%)
Sep 23, 2020 12.89 13.06 12.80 12.81 41,937 -0.31(-2.36%)
Sep 22, 2020 13.05 13.14 13.05 13.12 24,747 +0.05(+0.38%)
Sep 21, 2020 13.39 13.39 12.92 13.07 36,750 -0.07(-0.53%)
Sep 18, 2020 13.04 13.18 13.04 13.14 41,600 +0.28(+2.18%)
Sep 17, 2020 12.99 12.99 12.77 12.86 35,944 -0.13(-1.00%)
Sep 16, 2020 12.96 13.04 12.82 12.99 61,019 +0.38(+3.01%)
Sep 15, 2020 12.40 12.71 12.36 12.61 56,770 +0.36(+2.94%)
Sep 14, 2020 12.50 12.50 12.16 12.25 75,713 -0.25(-2.00%)
Sep 11, 2020 12.85 12.85 12.29 12.50 134,300 +0.70(+5.93%)
Sep 10, 2020 11.78 11.92 11.78 11.80 185,079 -0.22(-1.83%)
Sep 09, 2020 11.81 12.02 11.81 12.02 245,379 +0.00(+0.00%)
Sep 08, 2020 11.90 12.05 11.85 12.02 462,844 -3.08(-20.40%)
Sep 04, 2020 15.38 15.50 14.92 15.10 85,700 -0.11(-0.72%)
Sep 03, 2020 15.66 15.76 15.18 15.21 156,514 -0.75(-4.70%)
Sep 02, 2020 15.91 16.08 15.75 15.96 137,572 -0.10(-0.62%)
Sep 01, 2020 15.89 16.06 15.89 16.06 103,154 +0.28(+1.77%)
Aug 31, 2020 15.94 16.34 15.75 15.78 340,253 -0.70(-4.25%)
Aug 28, 2020 16.40 16.61 16.40 16.48 131,200 +0.11(+0.67%)
Aug 27, 2020 16.40 16.47 16.06 16.37 101,915 +0.43(+2.70%)
Aug 26, 2020 15.99 16.37 15.92 15.94 269,270 -0.90(-5.34%)
Aug 25, 2020 16.52 16.85 16.52 16.84 113,607 +0.42(+2.56%)
Aug 24, 2020 16.61 16.62 16.40 16.42 94,929 -0.30(-1.79%)
Aug 21, 2020 17.03 17.03 16.60 16.72 76,700 -0.68(-3.91%)
Aug 20, 2020 17.06 17.42 17.06 17.40 81,177 +0.72(+4.32%)
Aug 19, 2020 17.09 17.09 16.66 16.68 146,628 -0.45(-2.60%)
Aug 18, 2020 17.45 17.45 17.01 17.12 104,393 -0.48(-2.70%)
Aug 17, 2020 17.60 17.60 17.50 17.60 181,879 -0.07(-0.40%)
Aug 14, 2020 17.71 17.78 17.60 17.67 48,900 -0.10(-0.59%)
Aug 13, 2020 17.53 17.80 17.44 17.77 72,250 +0.32(+1.86%)
Aug 12, 2020 17.60 17.60 17.28 17.45 125,345 -0.26(-1.47%)
Aug 11, 2020 17.95 17.95 17.71 17.71 72,624 -0.23(-1.28%)
Aug 10, 2020 18.11 18.11 17.78 17.94 152,700 -1.19(-6.22%)
Aug 07, 2020 19.97 20.00 18.88 19.13 211,800 -2.53(-11.68%)
Aug 06, 2020 21.11 21.67 21.09 21.66 306,824 +1.15(+5.61%)
Aug 05, 2020 20.85 20.86 20.50 20.51 200,652 -0.38(-1.82%)
Aug 04, 2020 20.59 21.25 20.50 20.89 548,814 +0.65(+3.21%)
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.