Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Semiconductor Manufacturing International (OP: SMICY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	5.460	5.460	5.400	5.420	48,700	-0.01(-0.18%)
Aug 29, 2019	5.490	5.490	5.430	5.430	16,761	-0.05(-0.91%)
Aug 28, 2019	5.530	5.530	5.480	5.480	37,161	-0.05(-0.90%)
Aug 27, 2019	5.520	5.620	5.520	5.530	21,706	+0.00(+0.00%)
Aug 26, 2019	5.490	5.550	5.490	5.530	137,519	+0.04(+0.73%)
Aug 23, 2019	5.576	5.580	5.450	5.490	103,300	-0.21(-3.67%)
Aug 22, 2019	5.800	5.800	5.680	5.699	39,860	-0.03(-0.54%)
Aug 21, 2019	5.730	5.793	5.720	5.730	63,489	+0.20(+3.62%)
Aug 20, 2019	5.500	5.590	5.500	5.530	49,267	+0.16(+2.98%)
Aug 19, 2019	5.350	5.370	5.300	5.370	19,058	+0.09(+1.70%)
Aug 16, 2019	5.200	5.340	5.200	5.280	29,600	+0.07(+1.34%)
Aug 15, 2019	5.220	5.220	5.190	5.210	180,969	-0.09(-1.70%)
Aug 14, 2019	5.390	5.410	5.290	5.300	25,246	-0.10(-1.85%)
Aug 13, 2019	5.360	5.410	5.330	5.400	43,946	-0.12(-2.17%)
Aug 12, 2019	5.600	5.600	5.490	5.520	18,790	-0.11(-1.95%)
Aug 09, 2019	5.830	5.830	5.520	5.630	76,400	+0.23(+4.26%)
Aug 08, 2019	5.400	5.410	5.000	5.400	87,460	+0.06(+1.12%)
Aug 07, 2019	5.380	5.380	5.280	5.340	42,401	-0.06(-1.11%)
Aug 06, 2019	5.380	5.530	5.370	5.400	22,330	+0.02(+0.37%)
Aug 05, 2019	5.490	5.490	5.310	5.380	41,674	-0.16(-2.89%)
Aug 02, 2019	5.620	5.630	5.510	5.540	40,100	-0.09(-1.60%)
Aug 01, 2019	5.830	5.830	5.630	5.630	47,458	-0.20(-3.43%)
Jul 31, 2019	5.750	5.850	5.750	5.830	66,568	+0.06(+1.04%)
Jul 30, 2019	5.710	5.800	5.710	5.770	166,686	+0.03(+0.52%)
Jul 29, 2019	5.740	5.750	5.740	5.740	12,825	+0.02(+0.35%)
Jul 26, 2019	5.650	5.750	5.650	5.720	95,000	+0.02(+0.35%)
Jul 25, 2019	5.710	5.790	5.690	5.700	71,082	+0.17(+3.07%)
Jul 24, 2019	5.570	5.570	5.510	5.530	66,020	-0.04(-0.72%)
Jul 23, 2019	5.520	5.595	5.520	5.570	207,379	+0.18(+3.34%)
Jul 22, 2019	5.310	5.390	5.310	5.390	245,265	+0.06(+1.13%)
Jul 19, 2019	5.385	5.385	5.330	5.330	17,200	-0.01(-0.19%)
Jul 18, 2019	5.300	5.350	5.270	5.340	311,625	-0.03(-0.56%)
Jul 17, 2019	5.335	5.370	5.335	5.370	551,835	+0.01(+0.19%)
Jul 16, 2019	5.370	5.380	5.330	5.360	23,386	+0.01(+0.19%)
Jul 15, 2019	5.330	5.350	5.330	5.350	6,594	+0.11(+2.10%)
Jul 12, 2019	5.240	5.250	5.230	5.240	37,900	-0.05(-0.95%)
Jul 11, 2019	5.385	5.385	5.290	5.290	86,372	-0.09(-1.67%)
Jul 10, 2019	5.360	5.450	5.320	5.380	98,867	+0.03(+0.56%)
Jul 09, 2019	5.410	5.410	5.250	5.350	29,079	-0.06(-1.11%)
Jul 08, 2019	5.240	5.410	5.240	5.410	29,745	+0.04(+0.74%)
Jul 05, 2019	5.470	5.530	5.340	5.370	31,400	-0.18(-3.24%)
Jul 03, 2019	5.600	5.630	5.540	5.550	10,900	-0.05(-0.89%)
Jul 02, 2019	5.680	5.680	5.590	5.600	43,235	-0.09(-1.58%)
Jul 01, 2019	5.670	5.730	5.590	5.690	161,482	+0.20(+3.61%)
Jun 28, 2019	5.480	5.510	5.460	5.492	58,300	+0.08(+1.52%)
Jun 27, 2019	5.400	5.420	5.380	5.410	98,317	+0.04(+0.74%)
Jun 26, 2019	5.310	5.370	5.310	5.370	30,871	+0.04(+0.85%)
Jun 25, 2019	5.400	5.400	5.300	5.325	112,294	-0.08(-1.48%)
Jun 24, 2019	5.400	5.410	5.385	5.405	75,111	+0.04(+0.84%)
Jun 21, 2019	5.450	5.450	5.350	5.360	15,300	-0.09(-1.65%)
Jun 20, 2019	5.440	5.490	5.440	5.450	151,656	+0.06(+1.11%)
Jun 19, 2019	5.350	5.410	5.290	5.390	178,101	+0.03(+0.56%)
Jun 18, 2019	5.330	5.370	5.280	5.360	871,213	+0.08(+1.52%)
Jun 17, 2019	5.310	5.330	5.270	5.280	711,707	-0.10(-1.86%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Semiconductor Manufacturing International (OP: SMICY )

Historical Prices