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 
 Dec 2, 2013 Nov 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 28, 2014 5.10 5.15 5.10 5.13 53,739
Nov 26, 2014 5.10 5.14 5.08 5.12 210,318
Nov 25, 2014 5.27 5.27 5.22 5.24 47,321
Nov 24, 2014 5.32 5.32 5.23 5.28 60,295
Nov 21, 2014 5.28 5.41 5.28 5.41 98,642
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