SMI - Semiconductor Manufacturing International Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20191,200.001,200.001,200.001,200.001,200.00-
Jul 15, 2019------
Jul 12, 2019------
Jul 11, 2019------
Jul 10, 20191,140.001,140.001,140.001,140.001,140.0030
Jul 09, 2019------
Jul 08, 2019------
Jul 05, 2019------
Jul 03, 2019------
Jul 02, 2019------
Jul 01, 20191,152.001,152.001,150.001,150.001,150.0012
Jun 28, 2019------
Jun 27, 2019------
Jun 26, 2019------
Jun 25, 2019------
Jun 24, 2019------
Jun 21, 20191,149.001,149.001,115.001,115.001,115.00998
Jun 20, 2019------
Jun 19, 2019------
Jun 18, 20195.335.375.285.365.36708,812
Jun 17, 20195.315.335.275.285.28710,552
Jun 14, 20195.255.435.255.385.38603,544
Jun 13, 20195.465.465.345.415.41248,000
Jun 12, 20195.535.535.435.455.45281,400
Jun 11, 20195.715.715.625.675.67750,800
Jun 10, 20195.615.685.615.625.62588,000
Jun 07, 20195.535.595.515.585.58547,000
Jun 06, 20195.495.545.445.525.52705,000
Jun 05, 20195.645.665.535.565.56605,400
Jun 04, 20195.635.645.535.635.63480,200
Jun 03, 20195.825.845.735.805.80749,000
May 31, 20195.925.965.895.965.96856,000
May 30, 20195.805.885.795.885.88841,600
May 29, 20195.735.755.645.715.71715,900
May 28, 20195.805.835.675.825.822,556,400
May 24, 20195.215.305.115.245.241,664,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...