U.S. Markets close in 2 hrs 57 mins

Semiconductor Manufacturing International Corporation (SMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.55-0.10 (-1.77%)
As of 12:48PM EDT. Market open.
People also watch
SHICEAGSHZNHCHA
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20175.635.615.535.555.5562,475
Sep 20, 20175.585.685.585.655.65306,700
Sep 19, 20175.485.485.435.465.46140,000
Sep 18, 20175.525.575.435.465.46287,300
Sep 15, 20175.245.275.225.235.23375,700
Sep 14, 20175.275.285.235.255.25158,400
Sep 13, 20175.175.175.135.145.14157,400
Sep 12, 20175.025.085.005.005.00212,300
Sep 11, 20174.985.204.965.085.08375,400
Sep 08, 20175.015.234.964.984.98399,700
Sep 07, 20175.085.135.065.085.0899,500
Sep 06, 20175.095.095.035.065.06116,400
Sep 05, 20175.175.275.055.085.08422,800
Sep 01, 20174.734.754.714.744.7457,000
Aug 31, 20174.714.734.694.724.7279,800
Aug 30, 20174.714.724.634.704.7096,300
Aug 29, 20174.674.784.634.754.75157,900
Aug 28, 20174.584.584.504.564.5697,200
Aug 25, 20174.624.634.584.604.6042,700
Aug 24, 20174.634.634.604.604.6088,700
Aug 23, 20174.584.654.574.634.6367,600
Aug 22, 20174.624.624.604.614.6154,300
Aug 21, 20174.594.654.574.654.65142,000
Aug 18, 20174.604.634.604.614.6170,400
Aug 17, 20174.704.714.604.604.60118,000
Aug 16, 20174.684.744.684.714.7177,000
Aug 15, 20174.714.714.664.674.67128,700
Aug 14, 20174.674.794.674.764.76123,800
Aug 11, 20174.674.714.644.694.69127,800
Aug 10, 20174.854.874.494.704.70287,100
Aug 09, 20175.095.125.005.045.04293,700
Aug 08, 20175.395.445.305.335.33168,800
Aug 07, 20175.445.545.445.475.4777,100
Aug 04, 20175.475.475.425.435.4357,100
Aug 03, 20175.465.505.455.485.4878,400
Aug 02, 20175.495.515.305.305.30184,000
Aug 01, 20175.515.525.415.435.43101,400
Jul 31, 20175.485.535.475.535.5363,100
Jul 28, 20175.445.505.405.475.47202,200
Jul 27, 20175.585.675.535.635.63224,300
Jul 26, 20175.625.855.445.855.85175,400
Jul 25, 20175.815.815.725.725.7244,600
Jul 24, 20175.815.845.765.815.8169,000
Jul 21, 20175.805.805.745.785.7848,900
Jul 20, 20175.905.915.795.795.7989,900
Jul 19, 20175.925.965.885.905.90101,900
Jul 18, 20175.755.905.755.885.88271,900
Jul 17, 20175.705.745.655.655.6591,900
Jul 14, 20175.765.775.705.735.7390,400
Jul 13, 20175.805.825.725.725.72134,500
Jul 12, 20175.755.795.695.795.79275,400
Jul 11, 20175.455.705.455.615.61182,100
Jul 10, 20175.435.485.395.485.4897,400
Jul 07, 20175.495.515.415.475.4777,200
Jul 06, 20175.595.645.595.605.6091,100
Jul 05, 20175.545.605.525.605.6081,400
Jul 03, 20175.595.605.495.505.5092,600
Jun 30, 20175.735.735.595.705.70312,200
Jun 29, 20175.345.345.245.245.2450,100
Jun 28, 20175.305.355.275.345.3437,900
Jun 27, 20175.355.425.285.295.2960,800
Jun 26, 20175.375.385.315.355.3575,700
Jun 23, 20175.415.415.335.375.3793,900
Jun 22, 20175.445.455.405.445.4481,100
Jun 21, 20175.505.505.415.425.4293,200
Jun 20, 20175.555.555.505.515.51202,900
Jun 19, 20175.625.645.525.555.55181,300
Jun 16, 20175.645.685.605.685.681,187,100
Jun 15, 20175.495.505.445.465.46294,800
Jun 14, 20175.445.545.375.385.38311,700
Jun 13, 20175.125.135.025.045.04199,400
Jun 12, 20174.924.944.894.904.90106,900
Jun 09, 20175.075.094.914.954.95291,100
Jun 08, 20175.155.155.105.115.1160,200
Jun 07, 20175.135.185.135.145.1492,500
Jun 06, 20175.055.125.035.105.1075,400
Jun 05, 20175.075.085.015.025.02183,700
Jun 02, 20175.205.205.155.165.1657,400
Jun 01, 20175.185.225.165.205.20101,400
May 31, 20175.275.285.175.185.18293,600
May 30, 20175.405.445.405.425.42205,400
May 26, 20175.345.375.325.335.33104,000
May 25, 20175.425.485.355.365.36448,500
May 24, 20175.385.395.345.395.39136,700
May 23, 20175.405.405.345.345.34146,300
May 22, 20175.495.505.435.435.43111,600
May 19, 20175.435.505.415.455.45222,500
May 18, 20175.385.445.355.425.42123,800
May 17, 20175.485.495.395.465.46303,600
May 16, 20175.555.555.465.525.52109,700
May 15, 20175.415.565.395.525.52227,200
May 12, 20175.475.485.395.415.41401,900
May 11, 20175.905.905.755.795.79369,000
May 10, 20176.096.175.926.076.07319,100
May 09, 20176.066.106.046.086.08104,400
May 08, 20176.096.136.066.106.10107,000
May 05, 20176.046.146.026.106.10101,200
May 04, 20176.106.186.016.026.02115,900
May 03, 20176.136.166.136.156.1551,000
May 02, 20176.226.236.156.156.1583,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...