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 (%)
Sep 30, 2020 11.29 11.76 11.29 11.68 27,780 +0.33(+2.95%)
Sep 29, 2020 11.35 11.48 11.33 11.35 87,967 -0.12(-1.09%)
Sep 28, 2020 11.32 11.60 11.32 11.47 209,003 -0.57(-4.73%)
Sep 25, 2020 12.00 12.23 11.79 12.04 55,100 -0.46(-3.68%)
Sep 24, 2020 12.21 12.59 12.21 12.50 35,854 -0.31(-2.42%)
Sep 23, 2020 12.89 13.06 12.80 12.81 41,937 -0.31(-2.36%)
Sep 22, 2020 13.05 13.14 13.05 13.12 24,747 +0.05(+0.38%)
Sep 21, 2020 13.39 13.39 12.92 13.07 36,750 -0.07(-0.53%)
Sep 18, 2020 13.04 13.18 13.04 13.14 41,600 +0.28(+2.18%)
Sep 17, 2020 12.99 12.99 12.77 12.86 35,944 -0.13(-1.00%)
Sep 16, 2020 12.96 13.04 12.82 12.99 61,019 +0.38(+3.01%)
Sep 15, 2020 12.40 12.71 12.36 12.61 56,770 +0.36(+2.94%)
Sep 14, 2020 12.50 12.50 12.16 12.25 75,713 -0.25(-2.00%)
Sep 11, 2020 12.85 12.85 12.29 12.50 134,300 +0.70(+5.93%)
Sep 10, 2020 11.78 11.92 11.78 11.80 185,079 -0.22(-1.83%)
Sep 09, 2020 11.81 12.02 11.81 12.02 245,379 +0.00(+0.00%)
Sep 08, 2020 11.90 12.05 11.85 12.02 462,844 -3.08(-20.40%)
Sep 04, 2020 15.38 15.50 14.92 15.10 85,700 -0.11(-0.72%)
Sep 03, 2020 15.66 15.76 15.18 15.21 156,514 -0.75(-4.70%)
Sep 02, 2020 15.91 16.08 15.75 15.96 137,572 -0.10(-0.62%)
Sep 01, 2020 15.89 16.06 15.89 16.06 103,154 +0.28(+1.77%)
Aug 31, 2020 15.94 16.34 15.75 15.78 340,253 -0.70(-4.25%)
Aug 28, 2020 16.40 16.61 16.40 16.48 131,200 +0.11(+0.67%)
Aug 27, 2020 16.40 16.47 16.06 16.37 101,915 +0.43(+2.70%)
Aug 26, 2020 15.99 16.37 15.92 15.94 269,270 -0.90(-5.34%)
Aug 25, 2020 16.52 16.85 16.52 16.84 113,607 +0.42(+2.56%)
Aug 24, 2020 16.61 16.62 16.40 16.42 94,929 -0.30(-1.79%)
Aug 21, 2020 17.03 17.03 16.60 16.72 76,700 -0.68(-3.91%)
Aug 20, 2020 17.06 17.42 17.06 17.40 81,177 +0.72(+4.32%)
Aug 19, 2020 17.09 17.09 16.66 16.68 146,628 -0.45(-2.60%)
Aug 18, 2020 17.45 17.45 17.01 17.12 104,393 -0.48(-2.70%)
Aug 17, 2020 17.60 17.60 17.50 17.60 181,879 -0.07(-0.40%)
Aug 14, 2020 17.71 17.78 17.60 17.67 48,900 -0.10(-0.59%)
Aug 13, 2020 17.53 17.80 17.44 17.77 72,250 +0.32(+1.86%)
Aug 12, 2020 17.60 17.60 17.28 17.45 125,345 -0.26(-1.47%)
Aug 11, 2020 17.95 17.95 17.71 17.71 72,624 -0.23(-1.28%)
Aug 10, 2020 18.11 18.11 17.78 17.94 152,700 -1.19(-6.22%)
Aug 07, 2020 19.97 20.00 18.88 19.13 211,800 -2.53(-11.68%)
Aug 06, 2020 21.11 21.67 21.09 21.66 306,824 +1.15(+5.61%)
Aug 05, 2020 20.85 20.86 20.50 20.51 200,652 -0.38(-1.82%)
Aug 04, 2020 20.59 21.25 20.50 20.89 548,814 +0.65(+3.21%)
Aug 03, 2020 19.95 20.33 19.94 20.24 208,376 +0.72(+3.69%)
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%)
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.