Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    6.06 
    5.34 
    4.63 
 Feb 10, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 4.42 4.44 4.33 4.34 35,377
Feb 4, 2016 4.45 4.48 4.39 4.42 13,383
Feb 3, 2016 4.44 4.44 4.34 4.42 17,163
Feb 2, 2016 4.50 4.50 4.41 4.42 18,308
Feb 1, 2016 4.39 4.48 4.39 4.48 45,515
Jan 29, 2016 4.38 4.38 4.26 4.31 47,425
Jan 28, 2016 4.34 4.35 4.28 4.33 18,408
Jan 27, 2016 4.29 4.33 4.25 4.27 21,877
Jan 26, 2016 4.31 4.36 4.30 4.33 29,174
Jan 25, 2016 4.34 4.34 4.29 4.29 29,980
Jan 22, 2016 4.40 4.45 4.35 4.45 60,851
Jan 21, 2016 4.15 4.19 4.10 4.16 100,750
Jan 20, 2016 4.25 4.26 4.12 4.23 275,568
Jan 19, 2016 4.56 4.56 4.41 4.44 58,576
Jan 15, 2016 4.52 4.53 4.46 4.48 186,850
Jan 14, 2016 4.64 4.69 4.58 4.69 26,128
Jan 13, 2016 4.72 4.77 4.60 4.63 62,285
Jan 12, 2016 4.63 4.77 4.63 4.67 36,420
Jan 11, 2016 4.56 4.56 4.49 4.51 29,598
Jan 8, 2016 4.65 4.67 4.62 4.62 35,529
Jan 7, 2016 4.68 4.72 4.63 4.64 90,917
Jan 6, 2016 4.92 4.96 4.87 4.93 157,876
Jan 5, 2016 4.93 4.97 4.91 4.97 29,842
Jan 4, 2016 4.94 4.98 4.90 4.91 58,414
Dec 31, 2015 5.06 5.06 5.03 5.05 34,050
Dec 30, 2015 5.12 5.12 5.06 5.06 30,524
Dec 29, 2015 5.10 5.15 5.09 5.10 10,119
Dec 28, 2015 5.12 5.14 5.07 5.10 26,325
Dec 24, 2015 5.15 5.18 5.14 5.18 11,802
Dec 23, 2015 5.14 5.15 5.12 5.13 21,938