SMI - Semiconductor Manufacturing International Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20195.565.565.485.505.50225,500
May 22, 20195.705.765.655.705.70507,800
May 21, 20195.445.485.395.435.43422,500
May 20, 20195.395.475.355.425.42640,100
May 17, 20195.055.105.015.015.01159,500
May 16, 20195.115.145.065.105.1079,100
May 15, 20195.165.225.155.215.2191,600
May 14, 20195.055.095.005.095.09152,900
May 13, 20195.025.084.954.974.97224,500
May 10, 20195.165.215.105.215.21161,500
May 09, 20195.115.135.015.085.08241,300
May 08, 20195.225.425.165.315.31255,400
May 07, 20195.275.285.105.105.10247,800
May 06, 20195.335.415.265.385.38253,200
May 03, 20195.745.795.605.755.75479,200
May 02, 20195.375.415.315.355.35137,900
May 01, 20195.345.385.235.235.2369,400
Apr 30, 20195.345.355.255.335.33100,600
Apr 29, 20195.215.265.195.205.2051,600
Apr 26, 20195.185.235.185.225.2248,800
Apr 25, 20195.185.185.105.125.1282,300
Apr 24, 20195.295.325.255.255.2561,200
Apr 23, 20195.305.335.285.305.3096,700
Apr 22, 20195.345.365.315.335.3344,300
Apr 18, 20195.345.405.335.405.40127,000
Apr 17, 20195.225.255.195.225.2281,200
Apr 16, 20195.105.135.065.105.1040,900
Apr 15, 20195.125.145.065.065.0659,800
Apr 12, 20195.105.195.065.195.19217,500
Apr 11, 20195.035.034.964.964.96121,500
Apr 10, 20195.115.135.085.125.1267,800
Apr 09, 20195.145.165.055.085.08162,400
Apr 08, 20195.125.205.125.195.19170,700
Apr 05, 20195.185.215.105.185.1884,200
Apr 04, 20195.165.215.105.195.19120,100
Apr 03, 20195.205.275.205.205.20201,800
Apr 02, 20195.255.275.185.185.18100,100
Apr 01, 20195.085.175.045.175.17156,600
Mar 29, 20195.125.125.035.065.0681,800
Mar 28, 20194.965.064.965.055.05134,100
Mar 27, 20194.894.924.854.924.9275,600
Mar 26, 20194.934.944.904.914.9182,600
Mar 25, 20194.904.994.894.964.96115,500
Mar 22, 20194.954.994.924.924.92125,700
Mar 21, 20195.005.094.985.075.0776,200
Mar 20, 20194.955.084.955.085.08133,200
Mar 19, 20195.165.205.155.165.1646,300
Mar 18, 20195.155.155.085.135.1395,700
Mar 15, 20195.135.165.115.135.13110,300
Mar 14, 20195.185.185.065.065.06122,200
Mar 13, 20195.295.315.255.275.2787,400
Mar 12, 20195.385.385.275.325.32178,800
Mar 11, 20195.335.435.295.435.43331,200
Mar 08, 20195.055.115.055.085.08111,200
Mar 07, 20195.095.135.035.035.03184,400
Mar 06, 20195.275.305.215.215.21102,600
Mar 05, 20195.315.405.305.405.40196,400
Mar 04, 20195.235.255.135.195.19154,600
Mar 01, 20195.145.165.115.165.1685,500
Feb 28, 20195.075.085.025.045.0454,100
Feb 27, 20195.145.225.115.145.14203,200
Feb 26, 20195.305.335.285.295.2970,200
Feb 25, 20195.435.435.355.405.40180,600
Feb 22, 20195.345.405.325.385.38216,300
Feb 21, 20195.085.115.015.015.01120,800
Feb 20, 20195.015.065.015.045.04121,600
Feb 19, 20194.954.994.924.994.99205,000
Feb 15, 20195.005.084.895.045.04138,400
Feb 14, 20195.105.165.095.145.14129,500
Feb 13, 20195.215.265.165.195.19165,400
Feb 12, 20195.175.245.165.245.24352,300
Feb 11, 20194.854.894.824.834.83130,500
Feb 08, 20194.684.754.684.754.75138,000
Feb 07, 20194.704.704.634.644.6459,200
Feb 06, 20194.714.754.714.744.7486,100
Feb 05, 20194.744.754.734.754.7582,300
Feb 04, 20194.674.754.674.754.7540,800
Feb 01, 20194.704.704.674.684.6855,400
Jan 31, 20194.724.744.654.724.7261,200
Jan 30, 20194.724.734.614.724.72180,700
Jan 29, 20194.744.754.704.714.7172,700
Jan 28, 20194.624.634.584.634.6385,700
Jan 25, 20194.734.754.684.744.7493,400
Jan 24, 20194.684.754.674.684.68268,300
Jan 23, 20194.404.424.354.424.4285,400
Jan 22, 20194.374.414.344.364.36133,300
Jan 18, 20194.364.414.344.414.41159,900
Jan 17, 20194.184.264.154.254.2565,300
Jan 16, 20194.184.254.184.234.23118,300
Jan 15, 20194.154.234.154.214.21140,900
Jan 14, 20194.114.124.074.074.07116,400
Jan 11, 20194.204.234.174.194.1967,400
Jan 10, 20194.224.274.174.264.2693,200
Jan 09, 20194.174.264.174.244.24190,200
Jan 08, 20194.064.094.034.084.08105,900
Jan 07, 20194.064.094.004.094.09186,000
Jan 04, 20194.074.104.004.094.09195,000
Jan 03, 20194.104.104.024.034.0385,700
Jan 02, 20194.194.254.174.214.2172,000
Dec 31, 20184.384.384.284.284.2896,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...