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 
 Jul 30, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 4.61 4.65 4.60 4.63 78,173
Jul 24, 2014 4.80 4.80 4.72 4.76 297,535
Jul 23, 2014 4.85 4.85 4.77 4.80 242,282
Jul 22, 2014 4.92 4.93 4.87 4.89 47,360
Jul 21, 2014 4.90 4.91 4.86 4.90 27,962
Jul 18, 2014 4.77 4.85 4.76 4.82 61,453
Jul 17, 2014 4.72 4.74 4.66 4.66 57,544
Jul 16, 2014 4.85 4.87 4.78 4.80 54,723
Jul 15, 2014 4.94 4.97 4.85 4.87 603,503
Jul 14, 2014 4.75 4.82 4.75 4.80 155,629
Jul 11, 2014 4.75 4.75 4.69 4.72 39,065
Jul 10, 2014 4.69 4.77 4.66 4.75 134,968
Jul 9, 2014 4.57 4.61 4.57 4.59 24,828
Jul 8, 2014 4.70 4.70 4.57 4.61 244,714
Jul 7, 2014 4.74 4.80 4.71 4.73 536,815
Jul 3, 2014 4.40 4.50 4.40 4.49 157,656
Jul 2, 2014 4.34 4.40 4.32 4.38 200,545
Jul 1, 2014 4.22 4.28 4.22 4.26 72,748
Jun 30, 2014 4.26 4.30 4.22 4.22 97,082
Jun 27, 2014 4.28 4.30 4.22 4.26 76,096
Jun 26, 2014 4.22 4.27 4.20 4.23 246,873
Jun 25, 2014 4.09 4.12 4.07 4.09 154,812
Jun 24, 2014 4.07 4.08 4.05 4.08 93,831
Jun 23, 2014 3.98 4.03 3.94 4.02 73,882
Jun 20, 2014 3.96 4.02 3.88 3.88 502,909
Jun 19, 2014 3.98 3.99 3.92 3.94 249,468
Jun 18, 2014 4.02 4.04 3.98 4.02 230,827
Jun 17, 2014 4.03 4.04 4.00 4.03 27,350
Jun 16, 2014 4.07 4.08 4.06 4.07 29,641
Jun 13, 2014 4.06 4.09 4.06 4.07 36,197