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 (%)
Jul 31, 2020 19.11 19.54 19.05 19.52 200,900 +1.33(+7.31%)
Jul 30, 2020 18.45 18.45 17.85 18.19 121,251 -0.31(-1.69%)
Jul 29, 2020 18.12 18.50 18.11 18.50 87,283 +1.81(+10.86%)
Jul 28, 2020 17.08 17.08 16.69 16.69 101,889 +0.53(+3.28%)
Jul 27, 2020 16.00 16.34 16.00 16.16 206,831 -0.42(-2.53%)
Jul 24, 2020 16.62 16.70 16.37 16.58 370,600 -0.98(-5.58%)
Jul 23, 2020 17.90 17.97 17.56 17.56 169,026 +0.11(+0.63%)
Jul 22, 2020 17.88 17.88 17.35 17.45 309,250 -1.28(-6.83%)
Jul 21, 2020 18.62 18.93 18.60 18.73 106,758 +0.27(+1.46%)
Jul 20, 2020 18.46 18.55 18.15 18.46 227,738 -0.46(-2.43%)
Jul 17, 2020 18.80 18.95 18.80 18.92 220,700 +0.04(+0.21%)
Jul 16, 2020 18.66 18.90 18.43 18.88 827,407 -6.21(-24.75%)
Jul 15, 2020 26.30 26.30 24.87 25.09 369,968 -2.19(-8.03%)
Jul 14, 2020 26.88 27.31 26.88 27.28 118,384 +0.40(+1.49%)
Jul 13, 2020 26.86 27.54 26.86 26.88 191,069 +0.43(+1.63%)
Jul 10, 2020 26.02 26.80 26.02 26.45 258,100 +0.76(+2.96%)
Jul 09, 2020 26.18 26.27 25.40 25.69 265,478 -0.39(-1.50%)
Jul 08, 2020 26.51 26.51 25.64 26.08 257,186 +2.07(+8.62%)
Jul 07, 2020 24.07 24.10 23.60 24.01 397,409 -2.39(-9.05%)
Jul 06, 2020 26.04 26.65 24.89 26.40 533,843 +5.80(+28.16%)
Jul 02, 2020 19.64 20.60 19.60 20.60 290,300 +2.91(+16.45%)
Jul 01, 2020 17.50 17.79 17.50 17.69 156,574 +0.19(+1.09%)
Jun 30, 2020 18.00 18.00 17.48 17.50 360,529 -0.10(-0.57%)
Jun 29, 2020 17.85 17.85 17.42 17.60 445,833 -1.00(-5.38%)
Jun 26, 2020 18.68 18.68 18.35 18.60 749,500 +1.28(+7.39%)
Jun 25, 2020 17.36 17.37 17.26 17.32 194,826 -0.02(-0.12%)
Jun 24, 2020 17.96 17.96 17.01 17.34 244,800 +0.37(+2.18%)
Jun 23, 2020 17.00 17.06 16.90 16.97 240,579 +1.33(+8.50%)
Jun 22, 2020 15.40 15.82 15.40 15.64 152,639 +0.84(+5.68%)
Jun 19, 2020 14.73 14.94 14.67 14.80 235,200 -0.04(-0.27%)
Jun 18, 2020 14.55 14.86 14.55 14.84 167,141 +0.96(+6.94%)
Jun 17, 2020 13.65 13.90 13.65 13.88 137,147 +0.23(+1.67%)
Jun 16, 2020 13.29 13.78 13.21 13.65 117,491 +1.21(+9.70%)
Jun 15, 2020 12.39 12.45 12.14 12.44 82,072 +0.02(+0.15%)
Jun 12, 2020 12.35 12.54 12.20 12.42 112,000 +0.57(+4.80%)
Jun 11, 2020 12.15 12.16 11.82 11.86 274,723 -0.38(-3.15%)
Jun 10, 2020 12.35 12.35 12.07 12.24 185,988 -0.11(-0.89%)
Jun 09, 2020 12.80 12.80 12.23 12.35 383,222 -0.45(-3.52%)
Jun 08, 2020 12.80 12.80 12.54 12.80 131,849 +0.07(+0.55%)
Jun 05, 2020 12.75 12.78 12.24 12.73 201,700 +0.83(+6.97%)
Jun 04, 2020 12.04 12.25 11.88 11.90 76,725 -0.24(-1.98%)
Jun 03, 2020 12.11 12.20 12.02 12.14 119,774 -0.01(-0.08%)
Jun 02, 2020 12.08 12.15 11.99 12.15 158,086 +0.49(+4.20%)
Jun 01, 2020 11.50 11.67 11.42 11.66 85,352 +0.77(+7.07%)
May 29, 2020 10.57 10.89 10.44 10.89 101,700 +0.24(+2.22%)
May 28, 2020 11.05 11.05 10.65 10.65 57,814 -0.45(-4.02%)
May 27, 2020 11.08 11.12 10.97 11.10 72,886 -0.01(-0.09%)
May 26, 2020 10.83 11.29 10.78 11.11 88,515 +0.28(+2.59%)
May 22, 2020 10.92 10.99 10.77 10.83 94,500 -0.16(-1.46%)
May 21, 2020 11.21 11.78 10.95 10.99 200,323 -1.14(-9.40%)
May 20, 2020 12.36 12.36 12.12 12.13 55,078 -0.21(-1.70%)
May 19, 2020 12.00 12.37 12.00 12.34 134,161 +0.57(+4.84%)
May 18, 2020 11.73 11.80 11.53 11.77 137,477 -0.36(-2.97%)
May 15, 2020 12.20 12.21 12.09 12.13 80,400 -0.03(-0.25%)
May 14, 2020 11.78 12.20 11.64 12.16 158,565 +0.96(+8.62%)
May 13, 2020 10.95 11.40 10.95 11.20 97,375 +0.26(+2.33%)
May 12, 2020 10.94 11.07 10.93 10.94 144,304 +0.11(+1.02%)
May 11, 2020 11.00 11.00 10.80 10.83 42,871 -0.15(-1.41%)
May 08, 2020 10.85 11.00 10.85 10.98 106,900 +0.15(+1.43%)
May 07, 2020 10.88 10.91 10.82 10.83 66,593 +0.11(+1.03%)
May 06, 2020 10.20 10.88 10.20 10.72 185,211 +0.69(+6.88%)
May 05, 2020 9.795 10.10 9.795 10.03 253,705 +0.25(+2.56%)
May 04, 2020 9.380 9.780 9.380 9.780 55,950 +0.72(+7.95%)
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.