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%)
Apr 01, 2020 7.795 7.810 7.643 7.660 32,914 -0.17(-2.11%)
Mar 31, 2020 7.760 7.890 7.760 7.825 29,965 +0.08(+1.10%)
Mar 30, 2020 7.620 7.740 7.560 7.740 42,303 +0.11(+1.44%)
Mar 27, 2020 8.123 8.123 7.620 7.630 21,500 -0.62(-7.52%)
Mar 26, 2020 7.855 8.250 7.800 8.250 97,816 +0.15(+1.85%)
Mar 25, 2020 7.710 8.180 7.710 8.100 63,166 +0.24(+3.05%)
Mar 24, 2020 7.230 7.932 7.230 7.860 65,179 +0.54(+7.45%)
Mar 23, 2020 7.588 7.588 7.230 7.315 112,043 -0.25(-3.37%)
Mar 20, 2020 7.475 7.850 7.450 7.570 99,200 -0.22(-2.82%)
Mar 19, 2020 7.310 7.850 7.310 7.790 62,655 +0.43(+5.84%)
Mar 18, 2020 7.000 7.510 7.000 7.360 40,678 -0.51(-6.48%)
Mar 17, 2020 8.160 8.160 7.580 7.870 60,671 +0.53(+7.22%)
Mar 16, 2020 7.590 7.700 7.340 7.340 107,039 -1.31(-15.14%)
Mar 13, 2020 8.630 8.950 8.420 8.650 72,600 +0.64(+7.99%)
Mar 12, 2020 8.550 8.580 7.860 8.010 103,089 -0.79(-8.98%)
Mar 11, 2020 8.800 8.845 8.750 8.800 12,194 -0.43(-4.66%)
Mar 10, 2020 9.630 9.630 9.070 9.230 107,204 +0.32(+3.59%)
Mar 09, 2020 8.455 8.930 8.455 8.910 100,367 -0.73(-7.57%)
Mar 06, 2020 9.440 9.700 9.440 9.640 88,900 +0.14(+1.47%)
Mar 05, 2020 9.530 9.530 9.440 9.500 113,568 -0.03(-0.31%)
Mar 04, 2020 9.500 9.540 9.450 9.530 134,960 -0.14(-1.45%)
Mar 03, 2020 9.700 9.790 9.590 9.670 92,654 -0.13(-1.33%)
Mar 02, 2020 9.700 9.800 9.610 9.800 93,503 +0.11(+1.14%)
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%)
Dec 02, 2019 6.300 6.420 6.300 6.360 116,403 +0.07(+1.11%)
Nov 29, 2019 6.250 6.350 6.250 6.290 62,100 -0.16(-2.48%)
Nov 27, 2019 6.450 6.470 6.440 6.450 77,400 +0.08(+1.26%)
Nov 26, 2019 6.450 6.460 6.350 6.370 17,223 -0.08(-1.24%)
Nov 25, 2019 6.390 6.460 6.330 6.450 5,188 +0.06(+0.94%)
Nov 22, 2019 6.400 6.420 6.390 6.390 18,400 -0.02(-0.31%)
Nov 21, 2019 6.370 6.460 6.370 6.410 9,133 -0.04(-0.62%)
Nov 20, 2019 6.410 6.480 6.410 6.450 12,587 -0.04(-0.62%)
Nov 19, 2019 6.590 6.590 6.450 6.490 21,113 -0.10(-1.52%)
Nov 18, 2019 6.655 6.655 6.570 6.590 50,737 -0.17(-2.51%)
Nov 15, 2019 6.840 6.840 6.660 6.760 56,600 -0.06(-0.88%)
Nov 14, 2019 6.750 6.870 6.630 6.820 360,134 +0.29(+4.44%)
Nov 13, 2019 6.400 6.550 6.400 6.530 38,240 +0.20(+3.16%)
Nov 12, 2019 6.385 6.385 6.280 6.330 29,613 +0.17(+2.76%)
Nov 11, 2019 6.185 6.230 6.140 6.160 8,147 -0.07(-1.12%)
Nov 08, 2019 6.225 6.240 6.200 6.230 7,500 +0.01(+0.16%)
Nov 07, 2019 6.410 6.410 6.220 6.220 15,502 -0.25(-3.86%)
Nov 06, 2019 6.570 6.570 6.460 6.470 22,909 -0.09(-1.37%)
Nov 05, 2019 6.550 6.580 6.550 6.560 23,978 +0.00(+0.08%)
Nov 04, 2019 6.500 6.560 6.500 6.555 23,322 +0.11(+1.79%)
Nov 01, 2019 6.350 6.440 6.320 6.440 39,000 +0.19(+3.04%)
Oct 31, 2019 6.210 6.310 6.210 6.250 18,692 +0.26(+4.34%)
Oct 30, 2019 6.070 6.070 5.980 5.990 13,237 -0.18(-2.92%)
Oct 29, 2019 6.170 6.170 6.120 6.170 6,551 -0.02(-0.32%)
Oct 28, 2019 6.220 6.220 6.160 6.190 18,796 +0.09(+1.48%)
Oct 25, 2019 6.040 6.130 6.040 6.100 3,300 +0.08(+1.33%)
Oct 24, 2019 6.060 6.100 5.950 6.020 15,784 -0.10(-1.63%)
Oct 23, 2019 6.130 6.130 6.105 6.120 9,981 -0.05(-0.81%)
Oct 22, 2019 6.200 6.200 6.170 6.170 9,805 -0.06(-0.96%)
Oct 21, 2019 6.270 6.300 6.160 6.230 11,593 +0.07(+1.14%)
Oct 18, 2019 6.170 6.170 6.110 6.160 1,800 -0.02(-0.40%)
Oct 17, 2019 6.160 6.199 6.160 6.185 8,876 +0.03(+0.57%)
Oct 16, 2019 6.130 6.200 6.130 6.150 3,264 +0.01(+0.16%)
Oct 15, 2019 6.170 6.200 6.130 6.140 8,096 -0.11(-1.76%)
Oct 14, 2019 6.280 6.300 6.240 6.250 43,877 -0.03(-0.45%)
Oct 11, 2019 6.240 6.280 6.220 6.278 7,800 +0.07(+1.10%)
Oct 10, 2019 6.060 6.240 6.060 6.210 23,995 +0.16(+2.64%)
Oct 09, 2019 5.980 6.065 5.980 6.050 1,673 +0.06(+1.00%)
Oct 08, 2019 6.100 6.100 5.980 5.990 16,545 -0.11(-1.80%)
Oct 07, 2019 6.140 6.140 6.100 6.100 2,651 -0.08(-1.29%)
Oct 04, 2019 6.200 6.200 6.110 6.180 32,200 -0.06(-0.88%)
Oct 03, 2019 6.210 6.235 6.200 6.235 6,528 +0.03(+0.52%)
Oct 02, 2019 6.240 6.240 6.200 6.203 3,605 -0.13(-2.01%)
Oct 01, 2019 6.150 6.330 6.150 6.330 17,891 +0.13(+2.18%)
Sep 30, 2019 6.110 6.360 6.110 6.195 7,452 -0.00(-0.08%)
Sep 27, 2019 6.300 6.300 6.150 6.200 9,500 -0.11(-1.74%)
Sep 26, 2019 6.370 6.370 6.270 6.310 104,875 -0.10(-1.56%)
Sep 25, 2019 6.420 6.420 6.410 6.410 9,759 -0.25(-3.75%)
Sep 24, 2019 6.730 6.730 6.630 6.660 20,252 +0.02(+0.30%)
Sep 23, 2019 6.550 6.670 6.550 6.640 47,575 -0.08(-1.19%)
Sep 20, 2019 6.750 6.780 6.705 6.720 18,600 +0.02(+0.30%)
Sep 19, 2019 6.690 6.705 6.680 6.700 26,896 +0.01(+0.15%)
Sep 18, 2019 6.570 6.720 6.570 6.690 129,063 +0.15(+2.29%)
Sep 17, 2019 6.500 6.540 6.458 6.540 26,597 -0.15(-2.24%)
Sep 16, 2019 6.560 6.690 6.550 6.690 121,900 +0.26(+4.04%)
Sep 13, 2019 6.370 6.430 6.250 6.430 151,200 +0.21(+3.38%)
Sep 12, 2019 6.180 6.230 6.130 6.220 36,254 +0.11(+1.80%)
Sep 11, 2019 6.140 6.165 6.100 6.110 61,515 -0.03(-0.57%)
Sep 10, 2019 6.210 6.220 6.140 6.145 44,161 -0.09(-1.36%)
Sep 09, 2019 6.150 6.250 6.150 6.230 207,272 +0.43(+7.41%)
Sep 06, 2019 5.790 5.830 5.790 5.800 41,700 +0.01(+0.17%)
Sep 05, 2019 5.680 5.850 5.620 5.790 65,414 +0.22(+3.95%)
Sep 04, 2019 5.540 5.570 5.520 5.570 108,745 +0.08(+1.46%)
Sep 03, 2019 5.490 5.490 5.460 5.490 63,575 +0.07(+1.29%)
Aug 30, 2019 5.460 5.460 5.400 5.420 48,700 -0.01(-0.18%)
Aug 29, 2019 5.490 5.490 5.430 5.430 16,761 -0.05(-0.91%)
Aug 28, 2019 5.530 5.530 5.480 5.480 37,161 -0.05(-0.90%)
Aug 27, 2019 5.520 5.620 5.520 5.530 21,706 +0.00(+0.00%)
Aug 26, 2019 5.490 5.550 5.490 5.530 137,519 +0.04(+0.73%)
Aug 23, 2019 5.576 5.580 5.450 5.490 103,300 -0.21(-3.67%)
Aug 22, 2019 5.800 5.800 5.680 5.699 39,860 -0.03(-0.54%)
Aug 21, 2019 5.730 5.793 5.720 5.730 63,489 +0.20(+3.62%)
Aug 20, 2019 5.500 5.590 5.500 5.530 49,267 +0.16(+2.98%)
Aug 19, 2019 5.350 5.370 5.300 5.370 19,058 +0.09(+1.70%)
Aug 16, 2019 5.200 5.340 5.200 5.280 29,600 +0.07(+1.34%)
Aug 15, 2019 5.220 5.220 5.190 5.210 180,969 -0.09(-1.70%)
Aug 14, 2019 5.390 5.410 5.290 5.300 25,246 -0.10(-1.85%)
Aug 13, 2019 5.360 5.410 5.330 5.400 43,946 -0.12(-2.17%)
Aug 12, 2019 5.600 5.600 5.490 5.520 18,790 -0.11(-1.95%)
Aug 09, 2019 5.830 5.830 5.520 5.630 76,400 +0.23(+4.26%)
Aug 08, 2019 5.400 5.410 5.000 5.400 87,460 +0.06(+1.12%)
Aug 07, 2019 5.380 5.380 5.280 5.340 42,401 -0.06(-1.11%)
Aug 06, 2019 5.380 5.530 5.370 5.400 22,330 +0.02(+0.37%)
Aug 05, 2019 5.490 5.490 5.310 5.380 41,674 -0.16(-2.89%)
Aug 02, 2019 5.620 5.630 5.510 5.540 40,100 -0.09(-1.60%)
Aug 01, 2019 5.830 5.830 5.630 5.630 47,458 -0.20(-3.43%)
Jul 31, 2019 5.750 5.850 5.750 5.830 66,568 +0.06(+1.04%)
Jul 30, 2019 5.710 5.800 5.710 5.770 166,686 +0.03(+0.52%)
Jul 29, 2019 5.740 5.750 5.740 5.740 12,825 +0.02(+0.35%)
Jul 26, 2019 5.650 5.750 5.650 5.720 95,000 +0.02(+0.35%)
Jul 25, 2019 5.710 5.790 5.690 5.700 71,082 +0.17(+3.07%)
Jul 24, 2019 5.570 5.570 5.510 5.530 66,020 -0.04(-0.72%)
Jul 23, 2019 5.520 5.595 5.520 5.570 207,379 +0.18(+3.34%)
Jul 22, 2019 5.310 5.390 5.310 5.390 245,265 +0.06(+1.13%)
Jul 19, 2019 5.385 5.385 5.330 5.330 17,200 -0.01(-0.19%)
Jul 18, 2019 5.300 5.350 5.270 5.340 311,625 -0.03(-0.56%)
Jul 17, 2019 5.335 5.370 5.335 5.370 551,835 +0.01(+0.19%)
Jul 16, 2019 5.370 5.380 5.330 5.360 23,386 +0.01(+0.19%)
Jul 15, 2019 5.330 5.350 5.330 5.350 6,594 +0.11(+2.10%)
Jul 12, 2019 5.240 5.250 5.230 5.240 37,900 -0.05(-0.95%)
Jul 11, 2019 5.385 5.385 5.290 5.290 86,372 -0.09(-1.67%)
Jul 10, 2019 5.360 5.450 5.320 5.380 98,867 +0.03(+0.56%)
Jul 09, 2019 5.410 5.410 5.250 5.350 29,079 -0.06(-1.11%)
Jul 08, 2019 5.240 5.410 5.240 5.410 29,745 +0.04(+0.74%)
Jul 05, 2019 5.470 5.530 5.340 5.370 31,400 -0.18(-3.24%)
Jul 03, 2019 5.600 5.630 5.540 5.550 10,900 -0.05(-0.89%)
Jul 02, 2019 5.680 5.680 5.590 5.600 43,235 -0.09(-1.58%)
Jul 01, 2019 5.670 5.730 5.590 5.690 161,482 +0.20(+3.61%)
Jun 28, 2019 5.480 5.510 5.460 5.492 58,300 +0.08(+1.52%)
Jun 27, 2019 5.400 5.420 5.380 5.410 98,317 +0.04(+0.74%)
Jun 26, 2019 5.310 5.370 5.310 5.370 30,871 +0.04(+0.85%)
Jun 25, 2019 5.400 5.400 5.300 5.325 112,294 -0.08(-1.48%)
Jun 24, 2019 5.400 5.410 5.385 5.405 75,111 +0.04(+0.84%)
Jun 21, 2019 5.450 5.450 5.350 5.360 15,300 -0.09(-1.65%)
Jun 20, 2019 5.440 5.490 5.440 5.450 151,656 +0.06(+1.11%)
Jun 19, 2019 5.350 5.410 5.290 5.390 178,101 +0.03(+0.56%)
Jun 18, 2019 5.330 5.370 5.280 5.360 871,213 +0.08(+1.52%)
Jun 17, 2019 5.310 5.330 5.270 5.280 711,707 -0.10(-1.86%)
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.