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 29, 2021 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 27, 2021 14.00 14.00 14.00 0 -5.90(-29.65%)
Jan 26, 2021 18.68 20.91 18.67 19.90 27,369 +1.55(+8.44%)
Jan 25, 2021 18.70 18.96 18.35 18.35 92,695 +1.02(+5.89%)
Jan 22, 2021 17.37 17.77 17.10 17.33 28,600 -0.63(-3.51%)
Jan 21, 2021 17.79 17.96 17.63 17.96 46,760 -0.79(-4.21%)
Jan 20, 2021 18.70 18.79 18.65 18.75 43,529 -0.05(-0.27%)
Jan 19, 2021 18.44 19.08 18.44 18.80 57,350 +1.25(+7.09%)
Jan 15, 2021 17.49 17.60 17.37 17.55 17,300 -0.23(-1.29%)
Jan 14, 2021 18.00 18.00 17.70 17.79 97,699 +1.05(+6.31%)
Jan 13, 2021 16.40 16.78 16.40 16.73 33,657 -0.09(-0.56%)
Jan 12, 2021 16.50 17.30 16.50 16.82 135,944 +1.79(+11.94%)
Jan 11, 2021 15.00 16.50 15.00 15.03 10,030 +1.53(+11.33%)
Jan 07, 2021 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 06, 2021 13.19 13.66 13.06 13.50 775,027 +1.07(+8.61%)
Jan 05, 2021 12.40 12.99 12.00 12.43 302,428 -1.00(-7.45%)
Jan 04, 2021 13.58 13.65 13.23 13.43 678,268 -0.52(-3.73%)
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%)
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.