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 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 12, 2015 4.45 4.45 4.37 4.39 25,910
Mar 11, 2015 4.35 4.39 4.35 4.38 18,362
Mar 10, 2015 4.43 4.43 4.33 4.35 25,098
Mar 9, 2015 4.41 4.49 4.41 4.44 20,475
Mar 6, 2015 4.51 4.51 4.42 4.43 38,943
Mar 5, 2015 4.38 4.42 4.36 4.40 75,708
Mar 4, 2015 4.43 4.46 4.40 4.40 74,708
Mar 3, 2015 4.50 4.50 4.43 4.43 19,429
Mar 2, 2015 4.40 4.50 4.40 4.50 37,208
Feb 27, 2015 4.33 4.38 4.32 4.37 44,151
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