Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    5.34 
    4.72 
    4.11 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 9, 2014 5.11 5.15 5.04 5.04 170,267
Oct 8, 2014 5.30 5.34 5.22 5.34 127,743
Oct 7, 2014 5.29 5.34 5.25 5.30 323,876
Oct 6, 2014 5.12 5.17 5.10 5.12 89,111
Oct 3, 2014 5.17 5.18 5.08 5.10 146,502
Oct 2, 2014 5.00 5.04 4.94 5.00 116,587
Oct 1, 2014 5.05 5.09 5.01 5.01 234,489
Sep 30, 2014 5.12 5.13 5.09 5.09 68,190
Sep 29, 2014 5.22 5.25 5.17 5.18 126,759
Sep 26, 2014 5.20 5.25 5.19 5.22 146,994
Sep 25, 2014 5.14 5.20 5.09 5.16 261,114
Sep 24, 2014 5.02 5.03 4.96 5.01 111,580
Sep 23, 2014 5.05 5.10 5.05 5.05 205,632
Sep 22, 2014 5.10 5.10 5.02 5.04 192,937
Sep 19, 2014 5.05 5.11 5.00 5.10 828,381