Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    5.31 
    4.70 
    4.08 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 10, 2014 4.74 4.74 4.57 4.68 199,434
Sep 9, 2014 4.73 4.73 4.67 4.72 15,768
Sep 8, 2014 4.71 4.75 4.68 4.74 55,618
Sep 5, 2014 4.65 4.69 4.61 4.68 57,225
Sep 4, 2014 4.71 4.77 4.70 4.75 67,208
Sep 3, 2014 4.77 4.78 4.68 4.73 62,972
Sep 2, 2014 4.66 4.73 4.66 4.71 85,760
Aug 29, 2014 4.60 4.65 4.60 4.60 33,618
Aug 28, 2014 4.52 4.64 4.52 4.60 20,453
Aug 27, 2014 4.56 4.56 4.52 4.55 35,812
Aug 26, 2014 4.57 4.59 4.56 4.56 15,363
Aug 25, 2014 4.51 4.60 4.51 4.56 18,705
Aug 22, 2014 4.67 4.67 4.50 4.63 56,731
Aug 21, 2014 4.71 4.72 4.65 4.68 64,882
Aug 20, 2014 4.64 4.73 4.64 4.71 38,151
Aug 19, 2014 4.69 4.69 4.52 4.68 151,099
Aug 18, 2014 4.64 4.70 4.64 4.67 102,915
Aug 15, 2014 4.56 4.56 4.49 4.50 39,426
Aug 14, 2014 4.58 4.64 4.57 4.61 69,068
Aug 13, 2014 4.49 4.52 4.48 4.48 35,601
Aug 12, 2014 4.51 4.58 4.48 4.50 30,683
Aug 11, 2014 4.45 4.54 4.45 4.52 54,732
Aug 8, 2014 4.36 4.43 4.36 4.40 89,899