Indicators

Semiconductor Manufacturing International (OP: SMICY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.57	10.89	10.44	10.89	101,700	+0.24(+2.22%)
May 28, 2020	11.05	11.05	10.65	10.65	57,814	-0.45(-4.02%)
May 27, 2020	11.08	11.12	10.97	11.10	72,886	-0.01(-0.09%)
May 26, 2020	10.83	11.29	10.78	11.11	88,515	+0.28(+2.59%)
May 22, 2020	10.92	10.99	10.77	10.83	94,500	-0.16(-1.46%)
May 21, 2020	11.21	11.78	10.95	10.99	200,323	-1.14(-9.40%)
May 20, 2020	12.36	12.36	12.12	12.13	55,078	-0.21(-1.70%)
May 19, 2020	12.00	12.37	12.00	12.34	134,161	+0.57(+4.84%)
May 18, 2020	11.73	11.80	11.53	11.77	137,477	-0.36(-2.97%)
May 15, 2020	12.20	12.21	12.09	12.13	80,400	-0.03(-0.25%)
May 14, 2020	11.78	12.20	11.64	12.16	158,565	+0.96(+8.62%)
May 13, 2020	10.95	11.40	10.95	11.20	97,375	+0.26(+2.33%)
May 12, 2020	10.94	11.07	10.93	10.94	144,304	+0.11(+1.02%)
May 11, 2020	11.00	11.00	10.80	10.83	42,871	-0.15(-1.41%)
May 08, 2020	10.85	11.00	10.85	10.98	106,900	+0.15(+1.43%)
May 07, 2020	10.88	10.91	10.82	10.83	66,593	+0.11(+1.03%)
May 06, 2020	10.20	10.88	10.20	10.72	185,211	+0.69(+6.88%)
May 05, 2020	9.795	10.10	9.795	10.03	253,705	+0.25(+2.56%)
May 04, 2020	9.380	9.780	9.380	9.780	55,950	+0.72(+7.95%)

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.