Semiconductor Manufacturing Stock Price History, SMI Historical Prices

Add to My Stocks
$5.5 $0.03 (0.54%) SMI stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Semiconductor Manufacturing stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Semiconductor Manufacturing P/E ratio data for the stock. The Semiconductor Manufacturing stock price history chart shows that the stock price was at a high of 7.62 on 02 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-225.525.525.455.507076416.181.63
2017-09-215.625.635.495.5315458816.271.64
2017-09-205.605.685.585.6530670816.621.68
2017-09-195.485.485.435.4614002816.061.62
2017-09-185.525.575.435.4628731016.061.62
2017-09-155.245.275.225.2337570815.381.55
2017-09-145.275.285.235.2515173015.441.56
2017-09-135.175.175.135.1415737715.121.53
2017-09-125.025.085.005.0021234214.711.48
2017-09-114.985.204.965.0837541814.941.51
2017-09-085.015.234.964.9839974314.651.48
2017-09-075.085.135.065.089946714.941.51
2017-09-065.095.095.035.0611635814.881.50
2017-09-055.175.275.055.0842275814.941.51
2017-09-014.734.754.714.745699313.941.41
2017-08-314.714.734.694.727983913.881.40
2017-08-304.714.724.634.709626613.821.39
2017-08-294.674.784.634.7515785613.971.41
2017-08-284.584.584.504.569720813.411.35
2017-08-254.624.634.584.604270313.531.37
2017-08-244.634.634.604.608865613.531.37
2017-08-234.584.654.574.636764213.621.37
2017-08-224.624.624.604.615427313.561.37
2017-08-214.594.654.574.6514203813.681.38
2017-08-184.604.634.604.617037613.561.37
2017-08-174.704.704.604.6011804313.531.37
2017-08-164.684.744.684.717784913.851.40
2017-08-154.714.714.664.6712865513.741.39
2017-08-144.674.794.674.7612375914.001.41
2017-08-114.674.714.644.6912784011.441.34
2017-08-104.854.874.494.7028714311.461.34
2017-08-095.095.125.005.0429408312.291.44
2017-08-085.395.445.305.3316875413.001.52
2017-08-075.445.545.445.477708713.341.56
2017-08-045.475.475.425.435710513.241.55
2017-08-035.465.505.455.487838213.371.56
2017-08-025.495.515.305.3018397912.931.51
2017-08-015.515.525.415.4310144913.241.55
2017-07-315.485.535.475.536313513.491.58
2017-07-285.445.505.405.4720221913.341.56
2017-07-275.585.675.535.6322428913.731.61
2017-07-265.625.855.445.8517543914.271.67
2017-07-255.815.815.725.724460713.951.63
2017-07-245.815.845.765.816900714.171.66
2017-07-215.805.805.745.784889914.101.65
2017-07-205.905.915.795.798990414.121.65
2017-07-195.925.965.885.9010185414.391.68
2017-07-185.755.905.755.8827187814.341.68
2017-07-175.705.745.655.659190813.781.61
2017-07-145.765.775.705.739037913.981.63
2017-07-135.805.825.725.7213454513.951.63
2017-07-125.755.795.695.7927540814.121.65
2017-07-115.455.705.455.6118212313.681.60
2017-07-105.435.485.395.489735513.371.56
2017-07-075.495.515.415.477716013.341.56
2017-07-065.595.645.595.609106713.661.60
2017-07-055.545.605.525.608141113.661.60
2017-07-035.595.605.495.509258913.421.57
2017-06-305.735.735.595.7031220813.901.63
2017-06-295.345.345.245.245013812.781.49
2017-06-285.305.355.275.343788313.021.52
2017-06-275.355.425.285.296083812.901.51
2017-06-265.375.385.315.357568913.051.53
2017-06-235.415.415.335.379391413.101.53
2017-06-225.445.455.405.448107413.271.55
2017-06-215.505.505.415.429316613.221.55
2017-06-205.555.555.505.5120301313.441.57
2017-06-195.625.645.525.5518129813.541.58
2017-06-165.645.685.605.68118706413.851.62
2017-06-155.495.505.445.4629480713.321.56
2017-06-145.445.545.375.3831171513.121.53
2017-06-135.125.135.025.0419938112.291.44
2017-06-124.924.944.894.9010688511.951.40
2017-06-095.075.094.914.9529112912.071.41
2017-06-085.155.155.105.116019412.461.46
2017-06-075.135.185.135.149249112.541.47
2017-06-065.055.125.035.107542312.441.45
2017-06-055.075.085.015.0218370512.241.43
2017-06-025.205.205.155.165738212.591.47
2017-06-015.185.225.165.2010141312.681.48
2017-05-315.275.285.175.1829363412.631.48
2017-05-305.405.445.405.4220593413.221.55
2017-05-290.000.000.005.330N/AN/A
2017-05-265.345.375.325.3310399813.001.52
2017-05-255.425.485.355.3644851613.071.53
2017-05-245.385.395.345.3913671013.151.54
2017-05-235.405.405.345.3414634613.021.52
2017-05-225.495.505.435.4311155013.241.55
2017-05-195.435.505.415.4522254413.291.55
Get more Data

Semiconductor Manufacturing Stock 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 Historical Prices: Past 5 years

Max Stock Price 7.62 Dec 30,2016
Min Stock Price 1.71 Sep 26,2012
Avg Stock Price 4.57

Semiconductor Manufacturing Historical PE ratio: Past 5 years

Max PE Ratio 330 Apr 24,2013
Min PE Ratio 11.26 Nov 12,2013
Avg PE Ratio 30.5

Semiconductor Manufacturing Historical PS ratio: Past 5 years

Max PS Ratio 2.37 Nov 07,2016
Min PS Ratio 0.85 Nov 07,2012
Avg PS Ratio 1.54

SMI Industry Peers

Company Price Change (%)
Rohm (ROHCY)41.530 (0%)
United Microelectronics (UMC)2.590.01 (0.38%)
Taiwan Semiconductor (TSM)37.770.47 (1.23%)
Tower Semiconductor (TSEM)29.90.24 (0.81%)
Qualcomm (QCOM)52.090.06 (0.12%)
Fujitsu (FJTSY)37.950.05 (0.13%)
Chipmos Tec Adr (IMOS)18.950.1 (0.52%)

We provide Semiconductor Manufacturing historical quotes 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. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 5.5 and 70764 shares of SMI were traded on 22 Sep, 2017. The company's P/S ratio was at a high of 59.5 on 16 Jan, 2007 according to our Semiconductor Manufacturing stock market history data. .