Semiconductor Manufacturing Stock Price History, SMI Historical Prices

Add to My Stocks
$6.24 $0.05 (0.81%) SMI stock closing price Jul 13, 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 $3.47 on Sep 30, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 6.18 6.24 6.17 6.19 321,187 41.27 1.93
2018-07-11 5.98 6 5.91 5.94 214,696 39.6 1.85
2018-07-10 6.01 6.04 5.96 6.01 352,255 40.07 1.87
2018-07-09 6.11 6.19 6.11 6.19 217,532 41.27 1.93
2018-07-06 5.99 6.09 5.97 6.06 281,189 40.4 1.89
2018-07-05 6.17 6.17 6.01 6.04 494,395 40.27 1.88
2018-07-03 6.48 6.51 6.45 6.46 103,706 43.07 2.02
2018-07-02 6.33 6.45 6.33 6.43 137,179 42.87 2.01
2018-06-29 6.51 6.54 6.48 6.5 160,475 43.33 2.03
2018-06-28 6.4 6.4 6.32 6.39 382,569 42.6 1.99
2018-06-27 6.64 6.68 6.52 6.52 551,622 43.47 2.03
2018-06-26 7.18 7.19 7.08 7.08 211,470 47.2 2.21
2018-06-25 7.02 7.03 6.85 6.92 332,406 46.13 2.16
2018-06-22 7.24 7.25 7.16 7.17 131,757 47.8 2.24
2018-06-21 7.15 7.15 7.01 7.02 208,510 46.8 2.19
2018-06-20 6.89 6.97 6.89 6.91 141,896 46.07 2.16
2018-06-19 6.85 6.92 6.82 6.85 179,209 45.67 2.14
2018-06-18 7.04 7.09 7 7.07 102,884 47.13 2.21
2018-06-15 7.11 7.19 7.03 7.17 435,568 47.8 2.24
2018-06-14 7.3 7.37 7.28 7.36 437,628 49.07 2.3
2018-06-13 7.18 7.3 7.17 7.2 517,315 48 2.25
2018-06-12 6.83 6.9 6.81 6.9 197,734 46 2.15
2018-06-11 6.73 6.81 6.71 6.77 161,922 45.13 2.11
2018-06-08 6.57 6.63 6.54 6.6 115,964 44 2.06
2018-06-07 6.72 6.72 6.58 6.59 197,349 43.93 2.06
2018-06-06 6.86 6.86 6.78 6.84 138,991 45.6 2.13
2018-06-05 6.75 6.75 6.68 6.7 88,157 44.67 2.09
2018-06-04 6.74 6.8 6.7 6.75 159,148 45 2.11
2018-06-01 6.62 6.73 6.6 6.71 243,377 44.73 2.09
2018-05-31 6.5 6.6 6.5 6.56 132,128 43.73 2.05
2018-05-30 6.41 6.52 6.39 6.52 94,131 43.47 2.03
2018-05-29 6.45 6.47 6.38 6.38 136,082 42.53 1.99
2018-05-28 0 0 0 6.5 0 - -
2018-05-25 6.44 6.53 6.43 6.5 70,564 43.33 2.03
2018-05-24 6.57 6.59 6.46 6.52 72,111 43.47 2.03
2018-05-23 6.42 6.53 6.41 6.5 164,520 43.33 2.03
2018-05-22 6.51 6.66 6.51 6.58 107,569 43.87 2.05
2018-05-21 6.63 6.65 6.55 6.56 209,447 43.73 2.05
2018-05-18 6.63 6.63 6.51 6.51 187,171 43.4 2.03
2018-05-17 6.7 6.75 6.62 6.64 135,971 44.27 2.07
2018-05-16 6.76 6.82 6.71 6.78 233,146 45.2 2.12
2018-05-15 6.79 6.81 6.7 6.7 196,191 44.67 2.09
2018-05-14 6.89 6.94 6.86 6.89 258,546 45.93 2.15
2018-05-11 6.84 6.87 6.72 6.72 516,208 44.8 2.1
2018-05-10 6.93 7.35 6.93 7.24 796,073 48.27 2.26
2018-05-09 6.61 6.95 6.57 6.86 374,446 36.11 2.09
2018-05-08 6.66 6.73 6.55 6.67 235,830 35.11 2.03
2018-05-07 6.72 6.85 6.71 6.77 327,578 35.63 2.06
2018-05-04 6.58 6.86 6.58 6.79 264,828 35.74 2.07
2018-05-03 6.5 6.6 6.43 6.6 252,388 34.74 2.01
2018-05-02 6.39 6.39 6.35 6.37 172,601 33.53 1.94
2018-05-01 6.44 6.45 6.4 6.45 173,943 33.95 1.97
2018-04-30 6.47 6.51 6.43 6.48 134,773 34.11 1.98
2018-04-27 6.34 6.44 6.32 6.44 228,054 33.9 1.96
2018-04-26 6.32 6.4 6.32 6.4 117,843 33.68 1.95
2018-04-25 6.25 6.35 6.25 6.35 222,664 33.42 1.94
2018-04-24 6.53 6.58 6.45 6.48 148,907 34.11 1.98
2018-04-23 6.57 6.58 6.48 6.51 134,226 34.26 1.99
2018-04-20 6.73 6.75 6.63 6.65 224,787 35 2.03
2018-04-19 6.8 6.85 6.64 6.68 402,216 35.16 2.04
2018-04-18 6.63 6.73 6.62 6.7 570,054 35.26 2.04
2018-04-17 6.09 6.19 6.08 6.18 142,701 32.53 1.88
2018-04-16 6.2 6.26 6.19 6.23 131,205 32.79 1.9
2018-04-13 6.41 6.41 6.32 6.32 194,507 33.26 1.93
2018-04-12 6.35 6.48 6.35 6.45 156,530 33.95 1.97
2018-04-11 6.4 6.56 6.4 6.53 156,830 34.37 1.99
2018-04-10 6.45 6.54 6.44 6.54 214,962 34.42 1.99
2018-04-09 6.36 6.45 6.33 6.37 136,755 33.53 1.94
2018-04-06 6.37 6.42 6.22 6.28 369,145 33.05 1.92
2018-04-05 6.61 6.67 6.6 6.61 168,060 34.79 2.02
2018-04-04 6.46 6.62 6.43 6.61 199,464 34.79 2.02
2018-04-03 6.76 6.84 6.65 6.72 309,273 35.37 2.05
2018-04-02 6.75 6.79 6.48 6.49 348,177 34.16 1.98
2018-03-30 0 0 0 6.6 0 - -
2018-03-29 6.47 6.69 6.47 6.6 212,739 34.74 2.01
2018-03-28 6.41 6.45 6.3 6.44 389,901 33.9 1.96
2018-03-27 6.82 6.82 6.52 6.54 491,770 34.42 1.99
2018-03-26 6.51 6.68 6.49 6.68 353,319 35.16 2.04
2018-03-23 6.42 6.44 6.23 6.23 362,286 32.79 1.9
2018-03-22 6.66 6.68 6.48 6.48 279,408 34.11 1.98
2018-03-21 6.85 6.93 6.83 6.85 216,182 36.05 2.09
2018-03-20 6.94 7.03 6.94 7 288,508 36.84 2.13
2018-03-19 6.89 6.9 6.75 6.8 384,779 35.79 2.07
2018-03-16 6.93 6.99 6.91 6.91 448,890 36.37 2.11
2018-03-15 7 7.02 6.95 6.99 93,962 36.79 2.13
2018-03-14 7.02 7.04 6.86 6.95 148,114 36.58 2.12
2018-03-13 7.1 7.16 6.95 6.95 346,227 36.58 2.12
2018-03-12 7.22 7.32 7.18 7.24 318,392 38.11 2.21
2018-03-09 7.06 7.17 7.02 7.17 253,798 37.74 2.19
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 Price3.47Sep 30,2013
Avg Stock Price5.2

Semiconductor Manufacturing Historical PE ratio: Past 5 years

Max PE Ratio49.07Jun 14,2018
Min PE Ratio11.26Nov 12,2013
Avg PE Ratio19.96

Semiconductor Manufacturing Historical PS ratio: Past 5 years

Max PS Ratio2.7Nov 06,2017
Min PS Ratio1.09Nov 12,2013
Avg PS Ratio1.69

SMI Industry Peers

Company Price Change (%)
United Microelectronics (UMC)2.790.05 (1.76%)
Cavium (CAVM)86.230 (0%)
Qualcomm (QCOM)58.390.07 (0.12%)
Fujitsu (FJTSY)32.690.29 (0.9%)
Qualcomm (QCOM)58.390.07 (0.12%)
Chipmos Tec Adr (IMOS)14.530.04 (0.27%)
Amkor (AMKR)8.60 (0%)

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 $6.24 and traded with a volume of 170,240 on the last trading day. Looking at Semiconductor Manufacturing stock history data, the P/S ratio was at a low of 1.09 on Nov 12, 2013.