Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor Manufacturing International (OP: SMICY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 27, 2021 14.00 14.00 14.00 0 -5.90(-29.65%)
Jan 26, 2021 18.68 20.91 18.67 19.90 27,369 +1.55(+8.44%)
Jan 25, 2021 18.70 18.96 18.35 18.35 92,695 +1.02(+5.89%)
Jan 22, 2021 17.37 17.77 17.10 17.33 28,600 -0.63(-3.51%)
Jan 21, 2021 17.79 17.96 17.63 17.96 46,760 -0.79(-4.21%)
Jan 20, 2021 18.70 18.79 18.65 18.75 43,529 -0.05(-0.27%)
Jan 19, 2021 18.44 19.08 18.44 18.80 57,350 +1.25(+7.09%)
Jan 15, 2021 17.49 17.60 17.37 17.55 17,300 -0.23(-1.29%)
Jan 14, 2021 18.00 18.00 17.70 17.79 97,699 +1.05(+6.31%)
Jan 13, 2021 16.40 16.78 16.40 16.73 33,657 -0.09(-0.56%)
Jan 12, 2021 16.50 17.30 16.50 16.82 135,944 +1.79(+11.94%)
Jan 11, 2021 15.00 16.50 15.00 15.03 10,030 +1.53(+11.33%)
Jan 07, 2021 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 06, 2021 13.19 13.66 13.06 13.50 775,027 +1.07(+8.61%)
Jan 05, 2021 12.40 12.99 12.00 12.43 302,428 -1.00(-7.45%)
Jan 04, 2021 13.58 13.65 13.23 13.43 678,268 -0.52(-3.73%)
Dec 31, 2020 13.95 13.95 13.95 954,283 +1.22(+9.58%)
Dec 30, 2020 12.82 12.95 11.59 12.73 954,283 +1.15(+9.93%)
Dec 29, 2020 11.56 11.60 11.44 11.58 242,145 -0.02(-0.17%)
Dec 28, 2020 11.46 12.00 11.42 11.60 240,579 -0.52(-4.29%)
Dec 24, 2020 12.21 12.22 11.96 12.12 92,600 -0.07(-0.57%)
Dec 23, 2020 12.00 12.24 11.95 12.19 387,700 +0.49(+4.19%)
Dec 22, 2020 12.17 12.40 11.65 11.70 614,080 -0.60(-4.88%)
Dec 21, 2020 12.16 12.50 12.16 12.30 249,819 -0.45(-3.53%)
Dec 18, 2020 12.96 12.96 12.66 12.75 138,000 -0.59(-4.42%)
Dec 17, 2020 13.22 13.40 13.18 13.34 218,541 +0.52(+4.06%)
Dec 16, 2020 13.00 13.10 12.82 12.82 252,794 -0.67(-4.97%)
Dec 15, 2020 14.07 14.07 13.42 13.49 335,836 -0.63(-4.46%)
Dec 14, 2020 14.03 14.21 13.91 14.12 78,155 -0.03(-0.21%)
Dec 11, 2020 14.21 14.30 14.04 14.15 49,400 -0.19(-1.32%)
Dec 10, 2020 14.10 14.36 14.10 14.34 34,775 +0.15(+1.06%)
Dec 09, 2020 14.54 14.54 14.12 14.19 35,511 -0.08(-0.56%)
Dec 08, 2020 14.00 14.30 14.00 14.27 71,753 +0.34(+2.44%)
Dec 07, 2020 13.68 14.00 13.65 13.93 44,722 +0.29(+2.16%)
Dec 04, 2020 13.20 13.92 13.20 13.63 183,400 -0.55(-3.91%)
Dec 03, 2020 14.30 14.30 14.13 14.19 30,763 -0.12(-0.86%)
Dec 02, 2020 14.09 14.32 13.97 14.31 42,416 +0.49(+3.56%)
Dec 01, 2020 13.67 13.85 13.67 13.82 54,059 +0.06(+0.44%)
Nov 30, 2020 14.00 14.32 13.76 13.76 153,129 -0.65(-4.54%)
Nov 27, 2020 14.72 14.72 14.19 14.41 40,500 +0.26(+1.87%)
Nov 25, 2020 14.24 14.33 14.05 14.15 59,600 -0.57(-3.87%)
Nov 24, 2020 14.52 14.75 14.50 14.72 52,616 +0.55(+3.90%)
Nov 23, 2020 14.16 14.50 14.15 14.17 111,159 -0.50(-3.43%)
Nov 20, 2020 14.46 14.73 14.46 14.67 29,600 -0.04(-0.27%)
Nov 19, 2020 14.70 14.85 14.67 14.71 88,975 -0.10(-0.68%)
Nov 18, 2020 14.70 14.97 14.70 14.81 20,964 +0.09(+0.61%)
Nov 17, 2020 14.80 14.80 14.60 14.72 45,375 -0.45(-2.97%)
Nov 16, 2020 15.12 15.45 15.10 15.17 40,863 +0.07(+0.46%)
Nov 13, 2020 14.87 15.20 14.86 15.10 42,000 +0.56(+3.85%)
Nov 12, 2020 15.34 15.34 14.52 14.54 139,634 -0.96(-6.19%)
Nov 11, 2020 15.00 15.50 14.88 15.50 58,292 -0.14(-0.88%)
Nov 10, 2020 15.95 16.00 15.50 15.64 62,141 -0.55(-3.41%)
Nov 09, 2020 16.25 16.27 15.82 16.19 104,671 +0.51(+3.22%)
Nov 06, 2020 15.60 15.71 15.57 15.69 58,500 -0.03(-0.16%)
Nov 05, 2020 15.57 15.80 15.12 15.71 79,560 +0.83(+5.58%)
Nov 04, 2020 14.80 14.96 14.50 14.88 192,569 -0.49(-3.19%)
Nov 03, 2020 15.42 15.46 15.16 15.37 56,255 +0.54(+3.64%)
Nov 02, 2020 14.99 14.99 14.70 14.83 76,791 +0.08(+0.54%)
Oct 30, 2020 14.98 14.98 14.54 14.75 90,500 +0.58(+4.09%)
Oct 29, 2020 14.00 14.19 13.80 14.17 112,718 +0.52(+3.81%)
Oct 28, 2020 13.39 13.74 13.39 13.65 80,936 +0.22(+1.64%)
Oct 27, 2020 13.23 13.49 13.23 13.43 57,677 +0.34(+2.60%)
Oct 26, 2020 13.00 13.20 12.98 13.09 72,500 -0.10(-0.76%)
Oct 23, 2020 13.37 13.37 13.05 13.19 38,200 -0.04(-0.34%)
Oct 22, 2020 13.13 13.27 13.13 13.23 42,793 +0.30(+2.36%)
Oct 21, 2020 13.15 13.15 12.83 12.93 38,647 -0.40(-3.02%)
Oct 20, 2020 13.47 13.47 13.24 13.33 37,130 +0.07(+0.55%)
Oct 19, 2020 13.50 13.50 13.00 13.26 39,005 +0.31(+2.39%)
Oct 16, 2020 13.30 13.30 12.73 12.95 56,900 -0.64(-4.67%)
Oct 15, 2020 13.00 13.90 12.80 13.59 87,557 +0.82(+6.38%)
Oct 14, 2020 13.10 13.10 12.76 12.77 94,689 -0.53(-3.98%)
Oct 13, 2020 13.33 13.43 13.26 13.30 58,241 -0.04(-0.30%)
Oct 12, 2020 12.86 13.35 12.81 13.34 117,327 +1.36(+11.35%)
Oct 09, 2020 12.01 12.10 11.90 11.98 27,400 -0.16(-1.32%)
Oct 08, 2020 12.14 12.25 12.00 12.14 56,822 -0.01(-0.08%)
Oct 07, 2020 12.24 12.24 11.72 12.15 77,370 +0.35(+2.97%)
Oct 06, 2020 11.83 12.17 11.80 11.80 84,637 +0.56(+4.98%)
Oct 05, 2020 11.29 11.35 11.15 11.24 78,901 -0.53(-4.50%)
Oct 02, 2020 11.61 11.85 11.55 11.77 54,400 -0.15(-1.26%)
Oct 01, 2020 11.82 11.92 11.76 11.92 39,036 +0.24(+2.05%)
Sep 30, 2020 11.29 11.76 11.29 11.68 27,780 +0.33(+2.95%)
Sep 29, 2020 11.35 11.48 11.33 11.35 87,967 -0.12(-1.09%)
Sep 28, 2020 11.32 11.60 11.32 11.47 209,003 -0.57(-4.73%)
Sep 25, 2020 12.00 12.23 11.79 12.04 55,100 -0.46(-3.68%)
Sep 24, 2020 12.21 12.59 12.21 12.50 35,854 -0.31(-2.42%)
Sep 23, 2020 12.89 13.06 12.80 12.81 41,937 -0.31(-2.36%)
Sep 22, 2020 13.05 13.14 13.05 13.12 24,747 +0.05(+0.38%)
Sep 21, 2020 13.39 13.39 12.92 13.07 36,750 -0.07(-0.53%)
Sep 18, 2020 13.04 13.18 13.04 13.14 41,600 +0.28(+2.18%)
Sep 17, 2020 12.99 12.99 12.77 12.86 35,944 -0.13(-1.00%)
Sep 16, 2020 12.96 13.04 12.82 12.99 61,019 +0.38(+3.01%)
Sep 15, 2020 12.40 12.71 12.36 12.61 56,770 +0.36(+2.94%)
Sep 14, 2020 12.50 12.50 12.16 12.25 75,713 -0.25(-2.00%)
Sep 11, 2020 12.85 12.85 12.29 12.50 134,300 +0.70(+5.93%)
Sep 10, 2020 11.78 11.92 11.78 11.80 185,079 -0.22(-1.83%)
Sep 09, 2020 11.81 12.02 11.81 12.02 245,379 +0.00(+0.00%)
Sep 08, 2020 11.90 12.05 11.85 12.02 462,844 -3.08(-20.40%)
Sep 04, 2020 15.38 15.50 14.92 15.10 85,700 -0.11(-0.72%)
Sep 03, 2020 15.66 15.76 15.18 15.21 156,514 -0.75(-4.70%)
Sep 02, 2020 15.91 16.08 15.75 15.96 137,572 -0.10(-0.62%)
Sep 01, 2020 15.89 16.06 15.89 16.06 103,154 +0.28(+1.77%)
Aug 31, 2020 15.94 16.34 15.75 15.78 340,253 -0.70(-4.25%)
Aug 28, 2020 16.40 16.61 16.40 16.48 131,200 +0.11(+0.67%)
Aug 27, 2020 16.40 16.47 16.06 16.37 101,915 +0.43(+2.70%)
Aug 26, 2020 15.99 16.37 15.92 15.94 269,270 -0.90(-5.34%)
Aug 25, 2020 16.52 16.85 16.52 16.84 113,607 +0.42(+2.56%)
Aug 24, 2020 16.61 16.62 16.40 16.42 94,929 -0.30(-1.79%)
Aug 21, 2020 17.03 17.03 16.60 16.72 76,700 -0.68(-3.91%)
Aug 20, 2020 17.06 17.42 17.06 17.40 81,177 +0.72(+4.32%)
Aug 19, 2020 17.09 17.09 16.66 16.68 146,628 -0.45(-2.60%)
Aug 18, 2020 17.45 17.45 17.01 17.12 104,393 -0.48(-2.70%)
Aug 17, 2020 17.60 17.60 17.50 17.60 181,879 -0.07(-0.40%)
Aug 14, 2020 17.71 17.78 17.60 17.67 48,900 -0.10(-0.59%)
Aug 13, 2020 17.53 17.80 17.44 17.77 72,250 +0.32(+1.86%)
Aug 12, 2020 17.60 17.60 17.28 17.45 125,345 -0.26(-1.47%)
Aug 11, 2020 17.95 17.95 17.71 17.71 72,624 -0.23(-1.28%)
Aug 10, 2020 18.11 18.11 17.78 17.94 152,700 -1.19(-6.22%)
Aug 07, 2020 19.97 20.00 18.88 19.13 211,800 -2.53(-11.68%)
Aug 06, 2020 21.11 21.67 21.09 21.66 306,824 +1.15(+5.61%)
Aug 05, 2020 20.85 20.86 20.50 20.51 200,652 -0.38(-1.82%)
Aug 04, 2020 20.59 21.25 20.50 20.89 548,814 +0.65(+3.21%)
Aug 03, 2020 19.95 20.33 19.94 20.24 208,376 +0.72(+3.69%)
Jul 31, 2020 19.11 19.54 19.05 19.52 200,900 +1.33(+7.31%)
Jul 30, 2020 18.45 18.45 17.85 18.19 121,251 -0.31(-1.69%)
Jul 29, 2020 18.12 18.50 18.11 18.50 87,283 +1.81(+10.86%)
Jul 28, 2020 17.08 17.08 16.69 16.69 101,889 +0.53(+3.28%)
Jul 27, 2020 16.00 16.34 16.00 16.16 206,831 -0.42(-2.53%)
Jul 24, 2020 16.62 16.70 16.37 16.58 370,600 -0.98(-5.58%)
Jul 23, 2020 17.90 17.97 17.56 17.56 169,026 +0.11(+0.63%)
Jul 22, 2020 17.88 17.88 17.35 17.45 309,250 -1.28(-6.83%)
Jul 21, 2020 18.62 18.93 18.60 18.73 106,758 +0.27(+1.46%)
Jul 20, 2020 18.46 18.55 18.15 18.46 227,738 -0.46(-2.43%)
Jul 17, 2020 18.80 18.95 18.80 18.92 220,700 +0.04(+0.21%)
Jul 16, 2020 18.66 18.90 18.43 18.88 827,407 -6.21(-24.75%)
Jul 15, 2020 26.30 26.30 24.87 25.09 369,968 -2.19(-8.03%)
Jul 14, 2020 26.88 27.31 26.88 27.28 118,384 +0.40(+1.49%)
Jul 13, 2020 26.86 27.54 26.86 26.88 191,069 +0.43(+1.63%)
Jul 10, 2020 26.02 26.80 26.02 26.45 258,100 +0.76(+2.96%)
Jul 09, 2020 26.18 26.27 25.40 25.69 265,478 -0.39(-1.50%)
Jul 08, 2020 26.51 26.51 25.64 26.08 257,186 +2.07(+8.62%)
Jul 07, 2020 24.07 24.10 23.60 24.01 397,409 -2.39(-9.05%)
Jul 06, 2020 26.04 26.65 24.89 26.40 533,843 +5.80(+28.16%)
Jul 02, 2020 19.64 20.60 19.60 20.60 290,300 +2.91(+16.45%)
Jul 01, 2020 17.50 17.79 17.50 17.69 156,574 +0.19(+1.09%)
Jun 30, 2020 18.00 18.00 17.48 17.50 360,529 -0.10(-0.57%)
Jun 29, 2020 17.85 17.85 17.42 17.60 445,833 -1.00(-5.38%)
Jun 26, 2020 18.68 18.68 18.35 18.60 749,500 +1.28(+7.39%)
Jun 25, 2020 17.36 17.37 17.26 17.32 194,826 -0.02(-0.12%)
Jun 24, 2020 17.96 17.96 17.01 17.34 244,800 +0.37(+2.18%)
Jun 23, 2020 17.00 17.06 16.90 16.97 240,579 +1.33(+8.50%)
Jun 22, 2020 15.40 15.82 15.40 15.64 152,639 +0.84(+5.68%)
Jun 19, 2020 14.73 14.94 14.67 14.80 235,200 -0.04(-0.27%)
Jun 18, 2020 14.55 14.86 14.55 14.84 167,141 +0.96(+6.94%)
Jun 17, 2020 13.65 13.90 13.65 13.88 137,147 +0.23(+1.67%)
Jun 16, 2020 13.29 13.78 13.21 13.65 117,491 +1.21(+9.70%)
Jun 15, 2020 12.39 12.45 12.14 12.44 82,072 +0.02(+0.15%)
Jun 12, 2020 12.35 12.54 12.20 12.42 112,000 +0.57(+4.80%)
Jun 11, 2020 12.15 12.16 11.82 11.86 274,723 -0.38(-3.15%)
Jun 10, 2020 12.35 12.35 12.07 12.24 185,988 -0.11(-0.89%)
Jun 09, 2020 12.80 12.80 12.23 12.35 383,222 -0.45(-3.52%)
Jun 08, 2020 12.80 12.80 12.54 12.80 131,849 +0.07(+0.55%)
Jun 05, 2020 12.75 12.78 12.24 12.73 201,700 +0.83(+6.97%)
Jun 04, 2020 12.04 12.25 11.88 11.90 76,725 -0.24(-1.98%)
Jun 03, 2020 12.11 12.20 12.02 12.14 119,774 -0.01(-0.08%)
Jun 02, 2020 12.08 12.15 11.99 12.15 158,086 +0.49(+4.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.