>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding SMI »    SMI Split History »
Home Free Dividend Report SMI Dividend History SMI Historical Stock Prices Preferred Stock Newsletter Top Option Ideas Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
SMI Historical Price Range
Date Open High Low Close Volume
06/12/2025 $44.56 $44.56 $44.56 $44.56 100
06/13/2025 $44.40 $44.40 $44.40 $44.40 100
06/16/2025 $44.18 $44.29 $44.18 $44.29 3.20K
06/17/2025 $44.34 $44.34 $44.34 $44.34 100
06/18/2025 $44.33 $44.33 $44.33 $44.33 100
About SMI
Semiconductor Manufacturing International is mainly engaged in the computer-aided design, manufacturing, packaging, testing and trading of integrated circuits and other semiconductor services, as well as manufacturing and designing semiconductor masks. Co. provides integrated circuit (IC) foundry and technology services on process nodes from 0.35 micron to 28 nanometer. In addition to wafer fabrication, Co.'s service offerings include a comprehensive portfolio consisting of IC design libraries, circuit design blocks, design support, mask-making, wafer probing and gold/solder bumping.
SMI historical stock prices picture
SMI (SMI) has the following price history information. Looking back at SMI historical stock prices for the last five trading days, on June 12, 2025, SMI opened at $44.56, traded as high as $44.56 and as low as $44.56, and closed at $44.56. Trading volume was a total of 100 shares. On June 13, 2025, SMI opened at $44.40, traded as high as $44.40 and as low as $44.40, and closed at $44.40. Trading volume was a total of 100 shares. On June 16, 2025, SMI opened at $44.18, traded as high as $44.29 and as low as $44.18, and closed at $44.29. Trading volume was a total of 3.20K shares. On June 17, 2025, SMI opened at $44.34, traded as high as $44.34 and as low as $44.34, and closed at $44.34. Trading volume was a total of 100 shares. On June 18, 2025, SMI opened at $44.33, traded as high as $44.33 and as low as $44.33, and closed at $44.33. Trading volume was a total of 100 shares.

SMI Historical Stock Prices By Date:

SMI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SMI shares, starting with a $10,000 purchase of SMI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/10/2021
End date: 06/18/2025
Start price/share: $50.01
End price/share: $44.33
Starting shares: 199.96
Ending shares: 216.99
Dividends reinvested/share: $3.74
Total return: -3.81%
Average Annual Total Return: -1.02%
Starting investment: $10,000.00
Ending investment: $9,620.60
Years: 3.77
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/10/2021
End date: 06/18/2025
Start price/share: $50.01
End price/share: $44.33
Dividends collected/share: $3.74
Total return: -3.87%
Average Annual Total Return: -1.04%
Starting investment: $10,000.00
Ending investment: $9,613.27
Years: 3.77
SMI Historical Closing Prices
Date Close
06/12/2025$44.56
06/13/2025$44.40
06/16/2025$44.29
06/17/2025$44.34
06/18/2025$44.33
Materials Historical Prices
SMI is categorized under the Materials sector; below are some other companies in the same sector:

SMS Historical Stock Prices
SMY Historical Stock Prices
SND Historical Stock Prices
SNES Historical Stock Prices
SNG Historical Stock Prices
SNN Historical Stock Prices
SNO Historical Stock Prices
SOC Historical Stock Prices
SOL Historical Stock Prices
SON Historical Stock Prices

Email EnvelopeFree SMI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SMI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.