Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    5.46 
    4.86 
    4.26 
 Nov 25, 2013 Nov 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 20, 2014 5.27 5.35 5.27 5.27 112,343
Nov 19, 2014 5.32 5.33 5.29 5.31 21,632
Nov 18, 2014 5.26 5.34 5.26 5.34 110,460
Nov 17, 2014 5.44 5.44 5.33 5.33 78,520
Nov 14, 2014 5.44 5.48 5.44 5.46 199,413
Nov 13, 2014 5.20 5.20 5.15 5.20 138,271
Nov 12, 2014 5.14 5.17 5.13 5.17 62,032
Nov 11, 2014 5.08 5.11 5.06 5.10 120,117
Nov 10, 2014 5.02 5.09 5.00 5.01 110,660
Nov 7, 2014 4.89 4.92 4.86 4.90 124,033
Nov 6, 2014 4.84 4.93 4.83 4.91 130,079
Nov 5, 2014 4.88 4.88 4.52 4.69 399,002
Nov 4, 2014 5.02 5.06 5.02 5.05 99,615
Nov 3, 2014 5.07 5.11 5.07 5.11 45,802
Oct 31, 2014 5.16 5.17 5.09 5.14 161,204
Oct 30, 2014 5.09 5.11 5.03 5.08 223,844
Oct 29, 2014 5.09 5.11 5.06 5.09 56,842
Oct 28, 2014 5.08 5.10 5.04 5.10 155,213
Oct 27, 2014 5.09 5.11 5.04 5.05 220,094
Oct 24, 2014 5.07 5.10 5.07 5.10 23,306
Oct 23, 2014 5.09 5.11 5.07 5.09 58,664
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