Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    5.34 
    4.72 
    4.11 
 Oct 25, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 5.20 5.20 5.12 5.12 84,109
Oct 21, 2014 5.10 5.15 5.10 5.15 66,011
Oct 20, 2014 5.05 5.11 5.05 5.09 59,834
Oct 17, 2014 5.00 5.07 5.00 5.03 128,243
Oct 16, 2014 4.80 4.92 4.80 4.90 139,856
Oct 15, 2014 4.76 4.82 4.72 4.76 156,953
Oct 14, 2014 4.81 4.81 4.73 4.73 68,836
Oct 13, 2014 4.80 4.85 4.77 4.81 102,381
Oct 10, 2014 5.00 5.00 4.80 4.82 325,643
Oct 9, 2014 5.11 5.15 5.04 5.04 170,267
Oct 8, 2014 5.30 5.34 5.22 5.34 127,743
Oct 7, 2014 5.29 5.34 5.25 5.30 323,876
Oct 6, 2014 5.12 5.17 5.10 5.12 89,111
Oct 3, 2014 5.17 5.18 5.08 5.10 146,502
Oct 2, 2014 5.00 5.04 4.94 5.00 116,587
Oct 1, 2014 5.05 5.09 5.01 5.01 234,489
Sep 30, 2014 5.12 5.13 5.09 5.09 68,190
Sep 29, 2014 5.22 5.25 5.17 5.18 126,759
Sep 26, 2014 5.20 5.25 5.19 5.22 146,994
Sep 25, 2014 5.14 5.20 5.09 5.16 261,114
Sep 24, 2014 5.02 5.03 4.96 5.01 111,580
Sep 23, 2014 5.05 5.10 5.05 5.05 205,632
Sep 22, 2014 5.10 5.10 5.02 5.04 192,937
Sep 19, 2014 5.05 5.11 5.00 5.10 828,381
Sep 18, 2014 5.06 5.10 5.02 5.10 184,741
Sep 17, 2014 5.05 5.14 5.02 5.08 368,696
Sep 16, 2014 4.83 4.93 4.83 4.91 266,997
Sep 15, 2014 4.84 4.84 4.77 4.79 107,964
Sep 12, 2014 4.79 4.85 4.79 4.84 159,912
Sep 11, 2014 4.69 4.70 4.63 4.67 34,642