$24.24 +0.63 (%) SunEdison Semiconductor Ltd - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEMI historical data

Date Open High Low Close Volume
5/27/201523.6124.4623.5024.2454,410
5/26/201523.2523.7723.2523.6186,920
5/22/201523.4923.9023.4223.5329,133
5/21/201523.2723.7522.9123.5875,015
5/20/201523.0723.6922.5223.3966,759
5/19/201523.1724.4522.8123.2751,201
5/18/201522.2523.5522.2523.03122,748
5/15/201521.5722.7121.5722.1468,922
5/14/201521.0021.9921.0021.4189,742
5/13/201521.3521.8321.0121.09111,943
5/12/201521.2121.4520.4121.27157,651
5/11/201521.3921.9320.5321.75125,483
5/8/201522.0823.4920.6821.83299,946
5/7/201522.7323.1922.4822.8747,702
5/6/201522.3423.0922.2222.6565,487
5/5/201522.5922.6722.0022.36113,344
5/4/201522.5123.0921.8722.60130,264
5/1/201522.4522.9022.0922.38108,947
4/30/201523.3323.5322.1122.3388,851
4/29/201523.5023.8123.1023.3769,850
4/28/201522.4123.8622.3623.7565,723
4/27/201522.9623.2022.2522.5053,195
4/24/201523.2823.2822.1123.02107,815
4/23/201524.0224.0222.9623.1766,396
4/22/201524.1024.5023.3524.2361,809
4/21/201523.8824.5123.6024.1946,237
4/20/201523.3424.3123.1623.9974,662
4/17/201523.2323.4322.7123.20274,347
4/16/201524.0024.3723.3823.4667,053
4/15/201523.5424.2323.2124.07156,320
4/14/201523.7723.8323.1923.53144,298
4/13/201524.2624.5523.5623.85248,928
4/10/201524.1524.6224.0224.3486,618
4/9/201524.7525.0824.0024.23164,770
4/8/201525.3725.8124.7224.88185,114
4/7/201525.7126.1125.3525.4783,764
4/6/201525.9326.2025.5325.96108,950
4/2/201526.4326.7125.9626.37115,497
4/1/201526.7626.8826.2926.46120,531
3/31/201525.4426.6725.1825.82173,967
3/30/201525.9126.1025.3225.5462,501
3/27/201524.8425.6023.9825.4654,895
3/26/201525.2625.6724.0224.94125,624
3/25/201526.9226.9225.0425.6092,601
3/24/201527.1927.1926.5726.8124,962
3/23/201527.3027.9326.7827.1182,416
3/20/201526.0027.3025.6027.14199,535
3/19/201524.9425.6924.9425.3892,716
3/18/201524.8325.5224.6524.93152,439
3/17/201524.7925.0024.6524.7539,807
3/16/201524.8325.2824.2024.72108,913
3/13/201523.5924.6523.2024.5066,665
3/12/201524.1624.1623.1123.52109,591
3/11/201524.7124.7124.0024.2354,518
3/10/201525.0725.0724.5324.88101,398
3/9/201524.5325.0924.3525.06104,422
3/6/201523.8624.5323.8624.40198,330
3/5/201524.5024.5023.8123.9144,802
3/4/201524.5224.7523.7524.3461,464
3/3/201524.8025.4424.4824.67112,189
3/2/201524.0025.2923.7824.97128,775
2/27/201522.9624.1522.2824.06175,738
2/26/201521.2523.0021.2522.9577,114
2/25/201521.9122.6221.8622.11135,118
2/24/201521.7122.7921.7122.0161,199
2/23/201521.4021.9821.4021.7332,274
2/20/201521.9022.3121.3921.5084,513
2/19/201521.5722.7220.9522.1348,956
2/18/201522.0922.0921.4521.6549,706
2/17/201522.3022.4521.9422.1236,198
2/13/201520.9522.2220.6222.2198,372
2/12/201520.5521.1020.5520.85210,406
2/11/201520.0021.4019.6920.29208,949
2/10/201519.9120.3619.8319.9146,394
2/9/201519.7920.1819.5119.8679,770
2/6/201519.9420.1919.5419.90179,089
2/5/201520.0720.1919.7919.9966,781
2/4/201519.9520.1119.5220.00102,464
2/3/201519.7220.0019.3519.68121,935
2/2/201519.5519.9619.2019.58123,392
1/30/201519.4319.9118.9019.56286,525
1/29/201518.3019.5017.9719.37327,440
1/28/201517.6019.0117.5018.1265,261
1/27/201517.8519.0317.3817.57149,236
1/26/201518.7218.7217.1317.96305,459
1/23/201519.0819.4718.4518.72590,191
1/22/201518.7019.2618.0319.01157,229
1/21/201517.7918.8617.6718.66164,245
1/20/201516.6417.9216.6417.73109,361
1/16/201516.5116.8916.0716.64185,937
1/15/201516.1016.8916.1016.51254,438
1/14/201516.0016.8315.8516.312,278,130
1/13/201516.0516.6214.2515.19152,751
1/12/201516.8416.8415.8316.3342,571
1/9/201518.6318.6316.4116.8593,286
1/8/201518.2318.8417.8518.8332,016
1/7/201518.2518.4317.9718.1024,515
1/6/201519.0419.0417.8518.2052,883
1/5/201518.4219.1318.2818.9855,488
1/2/201518.5918.5918.0618.4448,968
  • Showing 1-100 of 255 items
  • 1
  • 2
  • 3
  • >>
Trading Center