Canada markets close in 51 minutes

Semiconductor Manufacturing International Corporation (SMICY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.70+0.35 (+3.13%)
As of 2:52PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 202011.2911.7611.2911.7011.7023,181
Sep. 29, 202011.3511.4811.3311.3511.3588,000
Sep. 28, 202011.3211.6011.3211.4711.47209,000
Sep. 25, 202012.0012.2311.7912.0412.0455,200
Sep. 24, 202012.2212.5912.2212.5012.5035,900
Sep. 23, 202012.8913.0612.8012.8112.8141,900
Sep. 22, 202013.0613.1413.0613.1213.1224,700
Sep. 21, 202013.3913.3912.9213.0713.0736,800
Sep. 18, 202013.0413.1813.0413.1413.1441,600
Sep. 17, 202012.9912.9912.7712.8612.8635,900
Sep. 16, 202012.9513.0412.8212.9912.9961,000
Sep. 15, 202012.4012.7112.3612.6112.6156,800
Sep. 14, 202012.5012.5012.1612.2512.2575,700
Sep. 11, 202012.8512.8512.2912.5012.50134,400
Sep. 10, 202011.7811.9211.7811.8011.80185,100
Sep. 09, 202011.8112.0211.8112.0212.02245,400
Sep. 08, 202011.9012.0511.8512.0212.02462,800
Sep. 04, 202015.3815.5014.9215.1015.1085,800
Sep. 03, 202015.6615.7615.1815.2115.21156,500
Sep. 02, 202015.9116.0815.7515.9615.96137,600
Sep. 01, 202015.8916.0615.8916.0616.06103,200
Aug. 31, 202015.9416.3415.7515.7815.78340,300
Aug. 28, 202016.4016.6116.4016.4816.48131,300
Aug. 27, 202016.4016.4716.0616.3716.37101,900
Aug. 26, 202015.9916.3715.9215.9415.94269,300
Aug. 25, 202016.5216.8516.5216.8416.84113,600
Aug. 24, 202016.6116.6216.4016.4216.4294,900
Aug. 21, 202017.0317.0316.6016.7216.7276,800
Aug. 20, 202017.0617.4217.0617.4017.4081,200
Aug. 19, 202017.0917.0916.6616.6816.68146,600
Aug. 18, 202017.4517.4517.0117.1317.13104,400
Aug. 17, 202017.6017.6017.5017.6017.60181,900
Aug. 14, 202017.7117.7817.6017.6717.6748,900
Aug. 13, 202017.5317.8017.4417.7717.7772,300
Aug. 12, 202017.6017.6017.2817.4517.45125,300
Aug. 11, 202017.9517.9517.7117.7117.7172,600
Aug. 10, 202018.1018.1017.7817.9417.94152,800
Aug. 07, 202019.9720.0018.8819.1319.13211,900
Aug. 06, 202021.1121.6721.0921.6621.66306,800
Aug. 05, 202020.8520.8620.5020.5120.51200,700
Aug. 04, 202020.5921.2520.5020.8920.89548,800
Aug. 03, 202019.9420.3319.9420.2420.24208,400
Jul. 31, 202019.1119.5419.0519.5219.52201,000
Jul. 30, 202018.4518.4517.8518.1918.19121,300
Jul. 29, 202018.1218.5018.1118.5018.5087,300
Jul. 28, 202017.0817.0816.6916.6916.69101,900
Jul. 27, 202016.0016.3416.0016.1616.16206,800
Jul. 24, 202016.6216.7016.3716.5816.58370,600
Jul. 23, 202017.9017.9717.5617.5617.56169,000
Jul. 22, 202017.8817.8817.3517.4517.45309,300
Jul. 21, 202018.6318.9318.6018.7318.73106,800
Jul. 20, 202018.4718.5518.1518.4618.46227,700
Jul. 17, 202018.8818.9518.8018.9218.92220,800
Jul. 16, 202018.6618.9018.4318.8818.88827,400
Jul. 15, 202026.3026.3024.8725.0925.09370,000
Jul. 14, 202026.8827.3126.8827.2827.28118,400
Jul. 13, 202026.8627.5426.8626.8826.88191,100
Jul. 10, 202026.0226.8026.0226.4526.45258,200
Jul. 09, 202026.1726.2725.4025.6925.69265,500
Jul. 08, 202026.5126.5125.6426.0826.08257,200
Jul. 07, 202024.0724.1023.6024.0124.01397,400
Jul. 06, 202026.0426.6524.8926.4026.40533,800
Jul. 02, 202019.6420.6019.6020.6020.60290,300
Jul. 01, 202017.5017.7917.5017.6917.69156,600
Jun. 30, 202018.0018.0017.4817.5017.50360,500
Jun. 29, 202017.8517.8517.4217.6017.60445,800
Jun. 26, 202018.6818.6818.3518.6018.60749,600
Jun. 25, 202017.3517.3717.2617.3217.32194,800
Jun. 24, 202017.9617.9617.0117.3417.34244,800
Jun. 23, 202017.0017.0616.9016.9716.97240,600
Jun. 22, 202015.4015.8215.4015.6415.64152,600
Jun. 19, 202014.7314.9414.6714.8014.80235,200
Jun. 18, 202014.5514.8614.5514.8414.84167,100
Jun. 17, 202013.6513.9013.6513.8813.88137,100
Jun. 16, 202013.3013.7813.2113.6513.65117,500
Jun. 15, 202012.4012.4512.1412.4412.4482,100
Jun. 12, 202012.3512.5412.2012.4212.42112,000
Jun. 11, 202012.1512.1611.8211.8511.85274,700
Jun. 10, 202012.3512.3512.0712.2412.24186,000
Jun. 09, 202012.8012.8012.2312.3512.35383,200
Jun. 08, 202012.8012.8012.5412.8012.80131,800
Jun. 05, 202012.7512.7812.2412.7312.73201,800
Jun. 04, 202012.0412.2511.8811.9011.9076,700
Jun. 03, 202012.1112.2012.0212.1412.14119,800
Jun. 02, 202012.0812.1511.9912.1512.15158,100
Jun. 01, 202011.5011.6711.4211.6611.6685,400
May 29, 202010.5710.8910.4410.8910.89101,800
May 28, 202011.0511.0510.6510.6510.6557,800
May 27, 202011.0811.1210.9711.1011.1072,900
May 26, 202010.8311.2810.7811.1111.1188,500
May 22, 202010.9210.9910.7710.8310.8394,600
May 21, 202011.2011.7810.9510.9910.99200,300
May 20, 202012.3612.3612.1212.1312.1355,100
May 19, 202012.0012.3712.0012.3412.34134,200
May 18, 202011.7311.8011.5311.7711.77137,500
May 15, 202012.1912.2112.0912.1312.1380,400
May 14, 202011.7812.2011.6412.1612.16158,600
May 13, 202010.9511.4010.9511.1911.1997,400
May 12, 202010.9411.0710.9310.9410.94144,300
May 11, 202011.0011.0010.8010.8310.8342,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...