Semiconductor Manufacturing Stock Price History, SMI Historical Prices

Add to My Stocks
$6.68 $0.12 (1.83%) SMI stock closing price Feb 23, 2018 (Closing)

View and download Semiconductor Manufacturing stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Semiconductor Manufacturing price to earnings ratio data. The Semiconductor Manufacturing stock price history chart shows that the stock price reached a high of $9.11 on Nov 06, 2017, and a low of $2.56 on Feb 26, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 6.57 6.69 6.51 6.68 530,459 35.16 2.04
2018-02-22 6.52 6.59 6.41 6.56 479,882 34.53 2
2018-02-21 6.39 6.48 6.34 6.36 411,028 33.47 1.94
2018-02-20 6.11 6.24 6.09 6.15 319,263 32.37 1.88
2018-02-16 6.14 6.22 6.13 6.13 282,905 32.26 1.87
2018-02-15 6.11 6.18 6.02 6.14 288,797 32.32 1.87
2018-02-14 5.9 6.14 5.86 6.09 623,740 32.05 1.86
2018-02-13 5.81 5.98 5.78 5.98 398,501 31.47 1.82
2018-02-12 5.75 5.88 5.68 5.86 937,295 30.84 1.79
2018-02-09 6.22 6.38 6.08 6.38 474,161 25.52 1.9
2018-02-08 6.38 6.87 6.08 6.08 1,178,851 24.32 1.81
2018-02-07 6.47 6.61 6.25 6.25 464,049 25 1.86
2018-02-06 6.5 6.77 6.5 6.75 739,321 27 2.01
2018-02-05 6.89 7 6.71 6.75 339,516 27 2.01
2018-02-02 7.09 7.09 6.94 6.96 262,496 27.84 2.07
2018-02-01 7.04 7.13 7.02 7.07 373,085 28.28 2.1
2018-01-31 7.3 7.34 7.19 7.25 269,699 29 2.16
2018-01-30 7.21 7.28 7.14 7.23 456,935 28.92 2.15
2018-01-29 7.23 7.35 7.19 7.25 368,288 29 2.16
2018-01-26 7.39 7.7 7.39 7.7 426,540 30.8 2.29
2018-01-25 7.62 7.62 7.5 7.5 155,965 30 2.23
2018-01-24 7.67 7.72 7.6 7.65 244,030 30.6 2.27
2018-01-23 7.37 7.45 7.35 7.45 243,342 29.8 2.22
2018-01-22 7.4 7.52 7.4 7.52 165,248 30.08 2.24
2018-01-19 7.45 7.47 7.35 7.41 167,664 29.64 2.2
2018-01-18 7.27 7.61 7.17 7.61 417,039 30.44 2.26
2018-01-17 7.36 7.49 7.35 7.38 413,823 29.52 2.19
2018-01-16 7.52 7.66 7.51 7.53 525,578 30.12 2.24
2018-01-10 7.95 7.98 7.88 7.89 342,300 31.56 2.35
2018-01-09 8.19 8.19 8.05 8.16 195,504 32.64 2.43
2018-01-08 7.95 8.3 7.9 8.3 296,512 33.2 2.47
2018-01-05 8.04 8.12 8.02 8.12 201,969 32.48 2.41
2018-01-04 8.23 8.3 8.19 8.3 259,989 33.2 2.47
2018-01-03 8.01 8.33 8.01 8.33 309,244 33.32 2.48
2018-01-02 8.05 8.13 8.01 8.04 638,610 32.16 2.39
2017-12-29 8.62 8.7 8.56 8.56 340,982 34.24 2.55
2017-12-28 8.33 8.61 8.32 8.47 445,466 33.88 2.52
2017-12-27 7.93 7.96 7.88 7.9 197,213 31.6 2.35
2017-12-26 7.88 7.9 7.81 7.9 190,381 31.6 2.35
2017-12-22 7.84 7.88 7.74 7.88 561,504 31.52 2.34
2017-12-21 7.58 7.68 7.53 7.56 279,980 30.24 2.25
2017-12-20 7.45 7.59 7.43 7.59 295,786 30.36 2.26
2017-12-19 7.25 7.44 7.25 7.44 318,205 29.76 2.21
2017-12-18 7.05 7.18 6.98 7.18 270,717 28.72 2.13
2017-12-15 7.17 7.23 7.11 7.11 795,082 28.44 2.11
2017-12-14 7.02 7.05 6.95 7.04 234,177 28.16 2.09
2017-12-13 7.14 7.16 7.09 7.13 258,578 28.52 2.12
2017-12-12 6.95 6.95 6.91 6.91 251,930 27.64 2.05
2017-12-11 6.95 6.95 6.85 6.93 257,393 27.72 2.06
2017-12-08 6.8 6.86 6.76 6.82 289,316 27.28 2.03
2017-12-07 6.53 6.63 6.52 6.61 271,166 26.44 1.97
2017-12-06 6.58 6.64 6.54 6.6 357,947 26.4 1.96
2017-12-05 6.73 6.81 6.71 6.73 333,594 26.92 2
2017-12-04 7.09 7.1 6.96 6.97 314,495 27.88 2.07
2017-12-01 7.2 7.21 7.04 7.1 422,617 28.4 2.11
2017-11-30 6.96 6.98 6.91 6.96 518,353 27.84 2.07
2017-11-29 7.05 7.05 6.76 6.78 773,092 27.12 2.02
2017-11-28 6.98 7.07 6.97 7.06 87,173 28.24 2.1
2017-11-27 7.34 7.35 7.21 7.21 478,962 28.84 2.14
2017-11-24 7.63 7.64 7.52 7.59 236,074 30.36 2.26
2017-11-23 0 0 0 7.7 0 - -
2017-11-22 7.85 7.86 7.68 7.7 734,111 30.8 2.29
2017-11-21 7.5 7.5 7.35 7.41 604,815 29.64 2.2
2017-11-20 7.46 7.47 7.37 7.45 777,926 29.8 2.22
2017-11-17 7.2 7.22 7.08 7.11 650,459 28.44 2.11
2017-11-16 7.31 7.65 7.29 7.62 1,193,961 30.48 2.27
2017-11-15 7.43 7.43 7.12 7.22 1,719,022 28.88 2.15
2017-11-14 8.22 8.38 7.81 7.9 1,759,237 23.24 2.34
2017-11-13 9.08 9.12 9 9.06 662,401 26.65 2.69
2017-11-10 8.76 8.77 8.63 8.74 601,566 25.71 2.59
2017-11-09 8.91 8.96 8.71 8.76 657,980 25.77 2.6
2017-11-08 8.44 8.47 8.35 8.47 526,500 24.91 2.51
2017-11-07 8.81 8.82 8.58 8.64 1,004,954 25.41 2.56
2017-11-06 8.98 9.14 8.94 9.11 826,080 26.79 2.7
2017-11-03 8.76 8.77 8.5 8.74 948,341 25.71 2.59
2017-11-02 8.16 8.17 7.96 7.96 908,427 23.41 2.36
2017-11-01 8.19 8.29 8.17 8.23 829,306 24.21 2.44
2017-10-31 7.56 7.6 7.53 7.59 517,095 22.32 2.25
2017-10-30 7.32 7.43 7.28 7.29 603,360 21.44 2.16
2017-10-27 7 7.02 6.94 7.01 411,581 20.62 2.08
2017-10-26 6.84 6.85 6.79 6.79 290,567 19.97 2.01
2017-10-25 6.89 6.89 6.7 6.82 440,968 20.06 2.02
2017-10-24 6.82 6.84 6.78 6.8 297,905 20 2.02
2017-10-23 6.91 6.92 6.81 6.83 330,483 20.09 2.03
2017-10-20 6.64 6.66 6.59 6.64 239,166 19.53 1.97
2017-10-19 6.32 6.36 6.22 6.36 341,996 18.71 1.89
2017-10-18 6.47 6.47 6.36 6.44 175,259 18.94 1.91
2017-10-17 6.48 6.51 6.36 6.5 691,345 19.12 1.93
2017-10-16 6.46 6.84 6.45 6.59 1,425,794 19.38 1.96
Get more Data

Semiconductor Manufacturing Stock History Chart

View SMI PE ratio, PS ratio stocks charts and compare with peers.
SMI Chart
Note: Compare Semiconductor Manufacturing stock price history with the index and industry peers.

Semiconductor Manufacturing Stock Price History: Past 5 years

Max Stock Price9.11Nov 06,2017
Min Stock Price2.56Feb 26,2013
Avg Stock Price4.97

Semiconductor Manufacturing Historical PE ratio: Past 5 years

Max PE Ratio330Apr 24,2013
Min PE Ratio11.26Nov 12,2013
Avg PE Ratio27.98

Semiconductor Manufacturing Historical PS ratio: Past 5 years

Max PS Ratio2.7Nov 06,2017
Min PS Ratio0.96Feb 26,2013
Avg PS Ratio1.63

SMI Industry Peers

Company Price Change (%)
Cavium (CAVM)88.710.45 (0.51%)
United Microelectronics (UMC)2.420.02 (0.83%)
Qualcomm (QCOM)63.321.14 (1.83%)
Fujitsu (FJTSY)30.340.59 (1.98%)
Qualcomm (QCOM)63.321.14 (1.83%)
Chipmos Tec Adr (IMOS)17.390.44 (2.6%)
Amkor (AMKR)10.220.29 (2.92%)

We provide Semiconductor Manufacturing share price history along with PE ratio and PS ratio for doing Semiconductor Manufacturing fundamental analysis. Semiconductor Manufacturing stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. SMI stock closed at $6.68 and traded with a volume of 530,459 on the last trading day. Looking at Semiconductor Manufacturing stock history data, the P/S ratio was at a low of 0.96 on Feb 26, 2013.