SMICY Quote, Trading Chart, Semiconductor Manufacturing Intl Co ADR

home / stock / smicy / smicy quote

Stock Information
Company Name: Semiconductor Manufacturing Intl Co ADR
Stock Symbol: SMICY
Market: OTC
Website: smics.com
Menu
SMICY SMICY Quote SMICY Short SMICY News SMICY Articles SMICY Message Board
Get SMICY Alerts

News, Short Squeeze, Breakout and More Instantly...
SMICY Quote
Last:$19.8995
Change Percent:8.44%
Open:$18.68
Previous Close:$19.8995
High:$20.906
Low:$18.671
Volume:27,369
Last Trade Date Time:01/26/2021 04:55:16 pm
Quotes are delayed by 15 to 20 minutes.
SMICY Chart
Last Twenty Trading Days
Date:2021-01-26
Open:$18.68
Close:$19.8995
High:$20.906
Low:$18.671
Volume:27,369
Date:2021-01-25
Open:$18.701
Close:$18.35
High:$18.96
Low:$18.35
Volume:92,695
Date:2021-01-22
Open:$17.37
Close:$17.33
High:$17.775
Low:$17.1
Volume:28,616
Date:2021-01-21
Open:$17.79
Close:$17.96
High:$17.965
Low:$17.63
Volume:46,760
Date:2021-01-20
Open:$18.695
Close:$18.75
High:$18.785
Low:$18.65
Volume:43,529
Date:2021-01-19
Open:$18.44
Close:$18.8
High:$19.08
Low:$18.44
Volume:57,350
Date:2021-01-18
Open:$17.5
Close:$17.555
High:$17.6
Low:$17.37
Volume:17,353
Date:2021-01-15
Open:$17.5
Close:$17.555
High:$17.6
Low:$17.37
Volume:17,353
Date:2021-01-14
Open:$18.005
Close:$17.785
High:$18.005
Low:$17.7
Volume:97,699
Date:2021-01-13
Open:$16.4
Close:$16.7
High:$16.78
Low:$16.4
Volume:33,657
Date:2021-01-12
Open:$16.5
Close:$16.825
High:$17.3
Low:$16.5
Volume:135,944
Date:2021-01-11
Open:$15
Close:$15.03
High:$15.5
Low:$15
Volume:10,030
Date:2021-01-06
Open:$13.19
Close:$13.5
High:$13.66
Low:$13.06
Volume:774,952
Date:2021-01-05
Open:$12.4
Close:$12.43
High:$12.99
Low:$12
Volume:403,605
Date:2021-01-04
Open:$13.58
Close:$13.43
High:$13.65
Low:$13.23
Volume:678,268
Date:2021-01-01
Open:$14.25
Close:$13.95
High:$14.25
Low:$13.61
Volume:954,586
Date:2020-12-31
Open:$14.25
Close:$13.95
High:$14.25
Low:$13.61
Volume:954,586
Date:2020-12-30
Open:$12.82
Close:$12.73
High:$12.95
Low:$11.59
Volume:954,283
Date:2020-12-29
Open:$11.56
Close:$11.58
High:$11.6
Low:$11.44
Volume:242,145
Date:2020-12-28
Open:$11.46
Close:$11.53
High:$11.71
Low:$11.42
Volume:185,391