Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    6.06 
    5.41 
    4.75 
 Jul 31, 2014 Jul 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2015 4.49 4.53 4.47 4.53 81,334
Jul 28, 2015 4.43 4.45 4.31 4.44 181,694
Jul 27, 2015 4.49 4.49 4.35 4.44 172,413
Jul 24, 2015 4.85 4.88 4.80 4.82 64,822
Jul 23, 2015 4.86 4.87 4.82 4.82 38,657
Jul 22, 2015 4.90 4.90 4.84 4.87 40,132
Jul 21, 2015 4.88 4.92 4.85 4.86 31,450
Jul 20, 2015 4.93 4.93 4.90 4.91 37,316
Jul 17, 2015 4.91 4.92 4.90 4.92 10,399
Jul 16, 2015 4.90 4.90 4.83 4.87 25,231
Jul 15, 2015 4.91 4.91 4.82 4.83 48,148
Jul 14, 2015 4.99 5.01 4.97 5.00 77,768
Jul 13, 2015 5.02 5.02 4.98 5.00 41,214
Jul 10, 2015 5.01 5.03 4.95 4.99 156,398
Jul 9, 2015 4.68 4.75 4.66 4.70 190,984
Jul 8, 2015 4.26 4.26 4.17 4.18 139,409
Jul 7, 2015 4.40 4.41 4.26 4.41 321,230
Jul 6, 2015 4.75 4.96 4.75 4.82 221,279
Jul 2, 2015 5.34 5.35 5.26 5.28 106,576
Jul 1, 2015 5.39 5.40 5.35 5.38 35,961
Jun 30, 2015 5.42 5.42 5.35 5.42 182,681
Jun 29, 2015 5.38 5.43 5.31 5.39 134,606
Jun 26, 2015 5.70 5.70 5.56 5.64 123,695
Jun 25, 2015 5.94 5.94 5.84 5.91 96,640
Jun 24, 2015 6.03 6.12 6.02 6.06 279,573
Jun 23, 2015 5.62 5.79 5.62 5.76 94,098
Jun 22, 2015 5.63 5.63 5.52 5.58 100,262
Jun 19, 2015 5.58 5.63 5.52 5.63 243,053
Jun 18, 2015 5.60 5.66 5.60 5.65 42,637
Jun 17, 2015 5.62 5.66 5.59 5.64 31,571