Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    5.31 
    4.61 
    3.92 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 3.89 3.99 3.89 3.97 103,364
Apr 16, 2014 3.88 3.93 3.85 3.89 161,015
Apr 15, 2014 3.87 3.89 3.83 3.85 71,380
Apr 14, 2014 3.84 3.88 3.81 3.85 104,409
Apr 11, 2014 3.84 3.85 3.81 3.82 170,250
Apr 10, 2014 3.88 3.90 3.84 3.84 102,984
Apr 9, 2014 3.79 3.87 3.79 3.86 46,153
Apr 8, 2014 3.78 3.83 3.78 3.81 72,099
Apr 7, 2014 3.78 3.85 3.75 3.76 237,315
Apr 4, 2014 4.00 4.03 3.94 3.94 230,074
Apr 3, 2014 3.99 4.03 3.98 4.00 64,482
Apr 2, 2014 4.03 4.03 3.96 4.02 96,648
Apr 1, 2014 3.88 3.94 3.87 3.93 119,291
Mar 31, 2014 3.79 3.81 3.76 3.78 112,802
Mar 28, 2014 3.79 3.86 3.79 3.80 56,879
Mar 27, 2014 3.79 3.81 3.74 3.77 272,654
Mar 26, 2014 3.94 3.94 3.88 3.88 68,941
Mar 25, 2014 3.88 3.90 3.85 3.88 59,682
Mar 24, 2014 3.95 3.97 3.88 3.89 187,934
Mar 21, 2014 4.06 4.06 3.95 3.95 200,693
Mar 20, 2014 3.99 4.01 3.95 3.96 263,397
Mar 19, 2014 4.00 4.04 3.97 4.01 324,174
Mar 18, 2014 3.95 4.05 3.94 4.00 158,810
Mar 17, 2014 3.90 3.90 3.85 3.86 174,816
Mar 14, 2014 3.94 3.94 3.88 3.89 114,993
Mar 13, 2014 4.11 4.14 3.92 3.96 267,806
Mar 12, 2014 3.97 3.99 3.93 3.94 328,982
Mar 11, 2014 4.15 4.19 4.05 4.07 261,676
Mar 10, 2014 4.16 4.21 4.10 4.21 471,233
Mar 7, 2014 4.17 4.21 4.15 4.15 235,915