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 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 16, 2015 5.53 5.58 5.44 5.48 386,710
Apr 15, 2015 5.58 5.62 5.55 5.57 92,376
Apr 14, 2015 5.55 5.63 5.52 5.58 246,262
Apr 13, 2015 6.03 6.03 5.88 5.93 181,405
Apr 10, 2015 5.94 6.03 5.87 6.03 332,083
Apr 9, 2015 5.93 6.06 5.87 6.06 737,481
Apr 8, 2015 5.45 5.74 5.44 5.70 714,681
Apr 7, 2015 4.95 5.02 4.94 5.01 64,533
Apr 6, 2015 5.00 5.00 4.96 4.98 95,652
Apr 2, 2015 4.97 4.98 4.94 4.96 116,581
Apr 1, 2015 4.98 4.99 4.93 4.96 175,132
Mar 31, 2015 4.71 4.77 4.71 4.73 53,150
Mar 30, 2015 4.71 4.74 4.65 4.65 94,689
Mar 27, 2015 4.56 4.56 4.48 4.54 28,063
Mar 26, 2015 4.53 4.56 4.52 4.56 57,313
Mar 25, 2015 4.52 4.56 4.47 4.48 76,960
Mar 24, 2015 4.42 4.45 4.37 4.37 90,809
Mar 23, 2015 4.29 4.33 4.24 4.24 117,637
Mar 20, 2015 4.35 4.35 4.10 4.10 424,230
Mar 19, 2015 4.30 4.35 4.30 4.33 33,253
Mar 18, 2015 4.31 4.37 4.31 4.36 30,082
Mar 17, 2015 4.35 4.36 4.34 4.35 22,924
Mar 16, 2015 4.45 4.45 4.38 4.38 30,096
Mar 13, 2015 4.33 4.33 4.30 4.30 31,041