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 (%)
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%)
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.