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 (%)
Feb 28, 2020 9.510 9.720 9.500 9.690 128,800 -0.31(-3.10%)
Feb 27, 2020 10.05 10.19 9.980 10.00 192,130 -0.21(-2.06%)
Feb 26, 2020 10.20 10.33 10.05 10.21 59,820 -0.10(-0.97%)
Feb 25, 2020 10.61 10.61 10.29 10.31 85,821 +0.49(+4.99%)
Feb 24, 2020 9.550 9.890 9.510 9.820 128,827 +0.14(+1.45%)
Feb 21, 2020 9.900 9.900 9.670 9.680 57,900 -0.27(-2.71%)
Feb 20, 2020 10.06 10.06 9.890 9.950 56,271 -0.16(-1.58%)
Feb 19, 2020 10.03 10.13 9.980 10.11 213,037 +0.41(+4.26%)
Feb 18, 2020 9.657 9.930 9.620 9.697 191,873 -0.59(-5.76%)
Feb 14, 2020 10.70 10.70 10.17 10.29 210,700 -0.91(-8.13%)
Feb 13, 2020 10.96 11.22 10.80 11.20 89,882 +0.70(+6.67%)
Feb 12, 2020 10.35 10.51 10.35 10.50 90,043 +0.00(+0.00%)
Feb 11, 2020 10.68 10.78 10.34 10.50 94,950 -0.21(-1.96%)
Feb 10, 2020 10.70 10.92 10.68 10.71 47,982 -0.28(-2.55%)
Feb 07, 2020 10.88 11.07 10.88 10.99 114,200 +0.12(+1.10%)
Feb 06, 2020 10.95 10.95 10.78 10.87 245,724 +0.09(+0.86%)
Feb 05, 2020 10.48 10.89 10.45 10.78 107,036 +0.80(+7.99%)
Feb 04, 2020 10.00 10.00 9.820 9.980 74,350 +0.58(+6.17%)
Feb 03, 2020 9.240 9.470 9.240 9.400 173,076 +0.35(+3.87%)
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%)
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.