Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    5.60 
    5.03 
    4.47 
 Jul 29, 2015 Jul 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 26, 2016 4.16 4.16 4.10 4.11 182,152
Jul 25, 2016 4.23 4.23 4.17 4.17 20,153
Jul 22, 2016 4.21 4.24 4.17 4.20 73,938
Jul 21, 2016 4.21 4.24 4.15 4.17 60,815
Jul 20, 2016 4.22 4.22 4.17 4.18 60,956
Jul 19, 2016 4.17 4.20 4.17 4.19 20,215
Jul 18, 2016 4.15 4.18 4.12 4.17 19,230
Jul 15, 2016 4.15 4.18 4.14 4.18 8,772
Jul 14, 2016 4.19 4.23 4.18 4.20 12,352
Jul 13, 2016 4.12 4.17 4.12 4.14 33,377
Jul 12, 2016 4.18 4.18 4.14 4.16 41,363
Jul 11, 2016 4.07 4.11 4.07 4.11 29,254
Jul 8, 2016 4.06 4.07 4.04 4.05 79,704
Jul 7, 2016 4.01 4.09 4.01 4.06 15,020
Jul 6, 2016 4.01 4.04 3.99 4.04 24,852
Jul 5, 2016 4.06 4.06 4.02 4.04 9,973
Jul 1, 2016 4.05 4.10 4.05 4.07 30,755
Jun 30, 2016 4.05 4.06 4.02 4.05 38,537
Jun 29, 2016 4.04 4.09 4.04 4.07 18,319
Jun 28, 2016 3.97 4.00 3.96 3.97 39,022
Jun 27, 2016 3.98 4.04 3.96 4.00 60,741
Jun 24, 2016 3.88 4.08 3.88 3.94 97,449
Jun 23, 2016 4.06 4.10 4.05 4.10 33,596
Jun 22, 2016 4.01 4.02 3.97 3.97 62,462
Jun 21, 2016 3.96 4.02 3.96 4.02 109,619
Jun 20, 2016 3.94 4.01 3.92 3.92 133,796
Jun 17, 2016 3.95 3.97 3.93 3.93 142,693
Jun 16, 2016 4.00 4.04 3.99 4.02 83,471
Jun 15, 2016 4.04 4.10 4.04 4.06 31,399
Jun 14, 2016 4.02 4.05 4.00 4.04 63,469