Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    6.06 
    5.33 
    4.61 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 5.63 5.70 5.62 5.66 43,401
May 28, 2015 5.64 5.64 5.54 5.58 70,871
May 27, 2015 5.75 5.77 5.67 5.76 58,277
May 26, 2015 5.81 5.90 5.80 5.88 316,211
May 22, 2015 5.37 5.40 5.34 5.38 61,439
May 21, 2015 5.29 5.31 5.26 5.31 15,561
May 20, 2015 5.28 5.31 5.26 5.30 32,952
May 19, 2015 5.28 5.29 5.24 5.28 28,652
May 18, 2015 5.24 5.35 5.24 5.34 49,740
May 15, 2015 5.22 5.25 5.19 5.25 26,683
May 14, 2015 5.19 5.19 5.17 5.18 42,450
May 13, 2015 5.26 5.28 5.24 5.25 51,886
May 12, 2015 5.28 5.29 5.20 5.28 43,284
May 11, 2015 5.34 5.42 5.34 5.42 35,850
May 8, 2015 5.39 5.39 5.35 5.37 73,075
May 7, 2015 5.24 5.38 5.22 5.31 184,975
May 6, 2015 5.11 5.11 5.02 5.03 97,076
May 5, 2015 5.39 5.39 5.26 5.29 82,779
May 4, 2015 5.55 5.55 5.46 5.48 37,120
May 1, 2015 5.48 5.49 5.46 5.47 14,245
Apr 30, 2015 5.53 5.53 5.46 5.47 35,747
Apr 29, 2015 5.52 5.55 5.52 5.54 30,111
Apr 28, 2015 5.52 5.52 5.49 5.49 28,132
Apr 27, 2015 5.44 5.52 5.42 5.49 85,576
Apr 24, 2015 5.40 5.40 5.32 5.40 68,590
Apr 23, 2015 5.45 5.48 5.45 5.46 51,560
Apr 22, 2015 5.45 5.52 5.43 5.45 97,588
Apr 21, 2015 5.38 5.38 5.32 5.35 184,866
Apr 20, 2015 5.12 5.14 5.10 5.11 38,889
Apr 17, 2015 5.24 5.28 5.18 5.20 176,467