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 (%)
Dec 31, 2020 13.95 13.95 13.95 954,283 +1.22(+9.58%)
Dec 30, 2020 12.82 12.95 11.59 12.73 954,283 +1.15(+9.93%)
Dec 29, 2020 11.56 11.60 11.44 11.58 242,145 -0.02(-0.17%)
Dec 28, 2020 11.46 12.00 11.42 11.60 240,579 -0.52(-4.29%)
Dec 24, 2020 12.21 12.22 11.96 12.12 92,600 -0.07(-0.57%)
Dec 23, 2020 12.00 12.24 11.95 12.19 387,700 +0.49(+4.19%)
Dec 22, 2020 12.17 12.40 11.65 11.70 614,080 -0.60(-4.88%)
Dec 21, 2020 12.16 12.50 12.16 12.30 249,819 -0.45(-3.53%)
Dec 18, 2020 12.96 12.96 12.66 12.75 138,000 -0.59(-4.42%)
Dec 17, 2020 13.22 13.40 13.18 13.34 218,541 +0.52(+4.06%)
Dec 16, 2020 13.00 13.10 12.82 12.82 252,794 -0.67(-4.97%)
Dec 15, 2020 14.07 14.07 13.42 13.49 335,836 -0.63(-4.46%)
Dec 14, 2020 14.03 14.21 13.91 14.12 78,155 -0.03(-0.21%)
Dec 11, 2020 14.21 14.30 14.04 14.15 49,400 -0.19(-1.32%)
Dec 10, 2020 14.10 14.36 14.10 14.34 34,775 +0.15(+1.06%)
Dec 09, 2020 14.54 14.54 14.12 14.19 35,511 -0.08(-0.56%)
Dec 08, 2020 14.00 14.30 14.00 14.27 71,753 +0.34(+2.44%)
Dec 07, 2020 13.68 14.00 13.65 13.93 44,722 +0.29(+2.16%)
Dec 04, 2020 13.20 13.92 13.20 13.63 183,400 -0.55(-3.91%)
Dec 03, 2020 14.30 14.30 14.13 14.19 30,763 -0.12(-0.86%)
Dec 02, 2020 14.09 14.32 13.97 14.31 42,416 +0.49(+3.56%)
Dec 01, 2020 13.67 13.85 13.67 13.82 54,059 +0.06(+0.44%)
Nov 30, 2020 14.00 14.32 13.76 13.76 153,129 -0.65(-4.54%)
Nov 27, 2020 14.72 14.72 14.19 14.41 40,500 +0.26(+1.87%)
Nov 25, 2020 14.24 14.33 14.05 14.15 59,600 -0.57(-3.87%)
Nov 24, 2020 14.52 14.75 14.50 14.72 52,616 +0.55(+3.90%)
Nov 23, 2020 14.16 14.50 14.15 14.17 111,159 -0.50(-3.43%)
Nov 20, 2020 14.46 14.73 14.46 14.67 29,600 -0.04(-0.27%)
Nov 19, 2020 14.70 14.85 14.67 14.71 88,975 -0.10(-0.68%)
Nov 18, 2020 14.70 14.97 14.70 14.81 20,964 +0.09(+0.61%)
Nov 17, 2020 14.80 14.80 14.60 14.72 45,375 -0.45(-2.97%)
Nov 16, 2020 15.12 15.45 15.10 15.17 40,863 +0.07(+0.46%)
Nov 13, 2020 14.87 15.20 14.86 15.10 42,000 +0.56(+3.85%)
Nov 12, 2020 15.34 15.34 14.52 14.54 139,634 -0.96(-6.19%)
Nov 11, 2020 15.00 15.50 14.88 15.50 58,292 -0.14(-0.88%)
Nov 10, 2020 15.95 16.00 15.50 15.64 62,141 -0.55(-3.41%)
Nov 09, 2020 16.25 16.27 15.82 16.19 104,671 +0.51(+3.22%)
Nov 06, 2020 15.60 15.71 15.57 15.69 58,500 -0.03(-0.16%)
Nov 05, 2020 15.57 15.80 15.12 15.71 79,560 +0.83(+5.58%)
Nov 04, 2020 14.80 14.96 14.50 14.88 192,569 -0.49(-3.19%)
Nov 03, 2020 15.42 15.46 15.16 15.37 56,255 +0.54(+3.64%)
Nov 02, 2020 14.99 14.99 14.70 14.83 76,791 +0.08(+0.54%)
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%)
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.