• SEMICONDUCTOR MFG INTL CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SEMICONDUCTOR MFG INTL CORP ( SMI ) prices from 09/12/2008 through 101108

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/12/08 74293 2.2200 2.1500 2.2000 2.2200
    09/15/08 255113 2.2300 2.1000 2.2000 2.1200
    09/16/08 289808 2.3000 1.9600 2.0500 2.1100
    09/17/08 833169 1.9400 1.8100 1.9300 1.8300
    09/18/08 1112073 1.9100 1.6700 1.7700 1.8000
    09/19/08 724234 1.9800 1.6000 1.8500 1.6000
    09/22/08 1053339 1.7500 1.6300 1.6300 1.6500
    09/23/08 942228 1.6200 1.5600 1.6100 1.5900
    09/24/08 316893 1.6400 1.5400 1.6400 1.5600
    09/25/08 493711 1.5700 1.5200 1.5200 1.5300
    09/26/08 427668 1.5600 1.4600 1.5600 1.5000
    09/29/08 295627 1.5000 1.3200 1.4700 1.3200
    09/30/08 246342 1.5300 1.3900 1.4000 1.4900
    10/01/08 82124 1.5400 1.4700 1.4800 1.5280
    10/02/08 161720 1.4800 1.4400 1.4800 1.4500
    10/03/08 200964 1.5900 1.4900 1.5600 1.5000
    10/06/08 196787 1.4600 1.3500 1.4600 1.3800
    10/07/08 144670 1.4400 1.3200 1.4400 1.3200
    10/08/08 932698 1.3600 1.2600 1.2900 1.3000
    10/09/08 314821 1.3000 1.1800 1.3000 1.2200
    10/10/08 707270 1.1900 1.1100 1.1100 1.1800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SEMICONDUCTOR MFG INTL CORP ( SMI ) prices from 09/12/2008 through 101108

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/12/08 74293 2.2200 2.1500 2.2000 2.2200
    09/15/08 255113 2.2300 2.1000 2.2000 2.1200
    09/16/08 289808 2.3000 1.9600 2.0500 2.1100
    09/17/08 833169 1.9400 1.8100 1.9300 1.8300
    09/18/08 1112073 1.9100 1.6700 1.7700 1.8000
    09/19/08 724234 1.9800 1.6000 1.8500 1.6000
    09/22/08 1053339 1.7500 1.6300 1.6300 1.6500
    09/23/08 942228 1.6200 1.5600 1.6100 1.5900
    09/24/08 316893 1.6400 1.5400 1.6400 1.5600
    09/25/08 493711 1.5700 1.5200 1.5200 1.5300
    09/26/08 427668 1.5600 1.4600 1.5600 1.5000
    09/29/08 295627 1.5000 1.3200 1.4700 1.3200
    09/30/08 246342 1.5300 1.3900 1.4000 1.4900
    10/01/08 82124 1.5400 1.4700 1.4800 1.5280
    10/02/08 161720 1.4800 1.4400 1.4800 1.4500
    10/03/08 200964 1.5900 1.4900 1.5600 1.5000
    10/06/08 196787 1.4600 1.3500 1.4600 1.3800
    10/07/08 144670 1.4400 1.3200 1.4400 1.3200
    10/08/08 932698 1.3600 1.2600 1.2900 1.3000
    10/09/08 314821 1.3000 1.1800 1.3000 1.2200
    10/10/08 707270 1.1900 1.1100 1.1100 1.1800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SMI

    Return

    as of October 11 2008
    1 Month -48.47%
    6 Month -63.01%
    YTD -77.26%
    1 Year -81.96%
    3 Year -85.36%
    5 Year —
    Calculate the value of

    or shares