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 (%)
Apr 30, 2020 9.550 9.650 9.332 9.365 30,011 -0.21(-2.14%)
Apr 29, 2020 9.570 9.620 9.510 9.570 15,214 -0.04(-0.36%)
Apr 28, 2020 9.530 9.790 9.530 9.605 36,064 +0.54(+6.02%)
Apr 27, 2020 9.050 9.070 9.010 9.060 28,330 -0.04(-0.40%)
Apr 24, 2020 9.110 9.110 9.050 9.096 30,500 -0.26(-2.82%)
Apr 23, 2020 9.600 9.600 9.350 9.360 28,446 -0.30(-3.11%)
Apr 22, 2020 9.630 9.700 9.620 9.660 57,523 +0.29(+3.04%)
Apr 21, 2020 9.480 9.480 9.360 9.375 54,621 -0.54(-5.49%)
Apr 20, 2020 9.800 10.00 9.800 9.920 85,272 +0.30(+3.12%)
Apr 17, 2020 9.610 9.740 9.560 9.620 74,900 +0.01(+0.10%)
Apr 16, 2020 9.700 9.700 9.275 9.610 54,026 +0.47(+5.14%)
Apr 15, 2020 9.000 9.190 9.000 9.140 67,328 +0.13(+1.44%)
Apr 14, 2020 8.800 9.050 8.800 9.010 47,673 +0.13(+1.46%)
Apr 13, 2020 8.988 8.988 8.800 8.880 28,930 +0.01(+0.11%)
Apr 09, 2020 9.100 9.100 8.870 8.870 45,400 -0.18(-1.99%)
Apr 08, 2020 8.925 9.100 8.920 9.050 59,313 +0.37(+4.26%)
Apr 07, 2020 8.820 8.860 8.600 8.680 70,162 +0.45(+5.40%)
Apr 06, 2020 8.190 8.250 8.140 8.235 63,929 +0.51(+6.56%)
Apr 03, 2020 7.800 7.860 7.700 7.728 74,400 -0.22(-2.79%)
Apr 02, 2020 7.930 8.000 7.870 7.950 30,687 +0.29(+3.79%)
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.