Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    6.06 
    5.34 
    4.63 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 4.27 4.42 4.27 4.35 28,224
Aug 27, 2015 4.34 4.43 4.29 4.40 183,116
Aug 26, 2015 4.10 4.14 3.97 4.12 42,568
Aug 25, 2015 4.12 4.15 4.06 4.09 116,512
Aug 24, 2015 3.80 4.00 3.75 3.91 424,143
Aug 21, 2015 4.37 4.37 4.20 4.23 98,170
Aug 20, 2015 4.46 4.49 4.45 4.46 14,904
Aug 19, 2015 4.55 4.55 4.47 4.54 42,328
Aug 18, 2015 4.69 4.69 4.61 4.63 27,001
Aug 17, 2015 4.80 4.80 4.72 4.76 10,599
Aug 14, 2015 4.82 4.84 4.80 4.80 34,950
Aug 13, 2015 4.87 4.88 4.80 4.82 101,830
Aug 12, 2015 4.67 4.75 4.65 4.67 109,136
Aug 11, 2015 4.71 4.88 4.70 4.87 135,495
Aug 10, 2015 4.58 4.64 4.57 4.62 66,756
Aug 7, 2015 4.37 4.44 4.37 4.44 11,932
Aug 6, 2015 4.38 4.41 4.35 4.37 47,636
Aug 5, 2015 4.46 4.50 4.46 4.50 25,905
Aug 4, 2015 4.40 4.42 4.38 4.38 36,253
Aug 3, 2015 4.40 4.43 4.38 4.40 31,216
Jul 31, 2015 4.50 4.50 4.45 4.45 12,254
Jul 30, 2015 4.53 4.53 4.46 4.46 36,225
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