Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    5.46 
    4.89 
    4.33 
 Mar 3, 2014 Feb 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 26, 2015 4.38 4.38 4.32 4.32 38,136
Feb 25, 2015 4.40 4.50 4.40 4.42 96,198
Feb 24, 2015 4.35 4.35 4.32 4.32 83,656
Feb 23, 2015 4.39 4.41 4.39 4.39 22,033
Feb 20, 2015 4.45 4.45 4.40 4.43 98,351
Feb 19, 2015 4.39 4.46 4.39 4.44 30,874
Feb 18, 2015 4.45 4.46 4.39 4.43 53,304
Feb 17, 2015 4.55 4.58 4.50 4.50 53,010
Feb 13, 2015 4.65 4.70 4.65 4.68 75,415
Feb 12, 2015 4.51 4.54 4.46 4.51 125,203
Feb 11, 2015 4.54 4.58 4.50 4.51 59,241
Feb 10, 2015 4.55 4.63 4.52 4.55 231,865
Feb 9, 2015 4.42 4.48 4.32 4.33 56,517
Feb 6, 2015 4.43 4.49 4.35 4.35 124,796
Feb 5, 2015 4.41 4.45 4.37 4.37 79,276
Feb 4, 2015 4.54 4.54 4.44 4.45 183,932
Feb 3, 2015 4.39 4.46 4.38 4.38 87,351
Feb 2, 2015 4.28 4.29 4.24 4.28 59,929
Jan 30, 2015 4.33 4.38 4.23 4.23 227,346
Jan 29, 2015 4.44 4.44 4.34 4.38 20,899
Jan 28, 2015 4.45 4.47 4.41 4.41 14,821
Jan 27, 2015 4.50 4.50 4.46 4.46 18,934
Jan 26, 2015 4.50 4.52 4.49 4.50 55,156
Jan 23, 2015 4.52 4.57 4.50 4.50 62,607
Jan 22, 2015 4.58 4.59 4.56 4.56 26,744
Jan 21, 2015 4.55 4.58 4.52 4.58 29,209
Jan 20, 2015 4.52 4.55 4.50 4.54 49,176
Jan 16, 2015 4.50 4.52 4.48 4.50 29,395
Jan 15, 2015 4.55 4.62 4.55 4.55 87,994
Jan 14, 2015 4.57 4.58 4.52 4.53 28,589