SunEdison Semiconductor Ltd $16.94

down -0.06


29/7/2014 04:00 PM  |  NASDAQ : SEMI  
Industries : Electronics / Semiconductor - Memory Chips
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEMI historical data

Date Open High Low Close Volume
7/29/201416.9917.2516.7716.9413,489
7/28/201417.4817.4816.8017.0016,187
7/25/201417.1917.7817.1917.3613,079
7/24/201417.3217.6816.6817.2114,051
7/23/201417.5017.7717.1717.2514,867
7/22/201417.4417.8117.4417.526,986
7/21/201417.7118.2817.1317.3920,135
7/18/201417.8117.9017.3717.6953,109
7/17/201417.8518.2417.7017.7576,771
7/16/201417.1418.1017.1417.9046,928
7/15/201416.6118.1716.6117.0073,806
7/14/201417.6518.0116.5116.6080,734
7/11/201417.2617.9617.1117.4827,537
7/10/201417.1117.4717.1117.3310,397
7/9/201417.3617.7817.1017.4622,393
7/8/201418.2018.2017.2017.4933,490
7/7/201417.7118.6817.7117.8729,588
7/3/201417.5817.7917.2717.7911,575
7/2/201417.2017.9517.2017.2729,182
7/1/201416.9917.4016.8217.1835,486
6/30/201417.9917.9916.8016.9329,240
6/27/201417.0017.2516.7316.758,289
6/26/201417.2617.5016.7016.9940,666
6/25/201416.9617.7616.7017.0021,896
6/24/201417.0017.1016.9017.0325,827
6/23/201417.1117.5517.0417.0457,320
6/20/201417.1217.3617.1017.2549,686
6/19/201417.3017.8017.1117.1142,877
6/18/201417.1617.3517.1017.1047,621
6/17/201417.5317.5316.8417.2169,540
6/16/201417.0017.7516.6217.2897,026
6/13/201417.5017.5017.0617.3982,484
6/12/201417.0717.6817.0717.4256,355
6/11/201417.3618.0016.9617.25102,333
6/10/201416.5018.0516.0217.7624,228
6/9/201417.2917.4716.1116.6537,341
6/6/201415.8816.9215.3816.6268,393
6/5/201415.5215.7615.5215.6026,675
6/4/201415.4715.9915.4015.5129,169
6/3/201415.5015.7915.3115.4738,262
6/2/201415.4816.0815.3015.5220,546
5/30/201415.7315.8215.4015.4052,478
5/29/201415.1915.6015.1215.4029,600
5/28/201415.3015.6015.0015.1474,343
5/27/201415.2716.6615.0015.3575,043
5/23/201415.1215.9415.1115.55202,416
5/22/201415.0016.0414.0015.002,209,845
2/26/20100.280.280.280.280
2/25/20100.280.280.280.280
2/24/20100.280.280.280.280
2/23/20100.280.280.280.280
2/22/20100.280.280.280.280
2/19/20100.280.280.280.280
2/18/20100.280.280.280.280
2/17/20100.280.280.280.280
2/16/20100.280.280.280.280
2/12/20100.280.280.280.280
2/11/20100.280.280.280.280
2/10/20100.280.280.280.280
2/9/20100.280.280.280.280
2/8/20100.280.280.280.280
2/5/20100.280.280.280.280
2/4/20100.280.280.280.280
2/3/20100.280.280.280.280
2/2/20100.280.280.280.280
2/1/20100.280.280.280.280
1/29/20100.280.280.280.280
1/28/20100.280.280.280.280
1/27/20100.280.280.280.280
1/26/20100.280.280.280.280
1/25/20100.280.280.280.280
1/22/20100.280.280.280.280
1/21/20100.280.280.280.280
1/20/20100.280.280.280.280
1/19/20100.280.280.280.280
1/15/20100.280.280.280.280
1/14/20100.280.280.280.280
1/13/20100.280.280.280.280
1/12/20100.280.280.280.280
1/11/20100.280.280.280.280
1/8/20100.280.280.280.280
1/7/20100.280.280.280.280
1/6/20100.280.280.280.280
1/5/20100.280.280.280.280
1/4/20100.280.280.280.280
12/31/20090.280.280.280.280
12/30/20090.280.280.280.280
12/29/20090.280.280.280.280
12/28/20090.280.280.280.280
12/24/20090.280.280.280.280
12/23/20090.280.280.280.280
12/22/20090.280.280.280.280
12/21/20090.280.280.280.280
12/18/20090.280.280.280.280
12/17/20090.280.280.280.280
12/16/20090.280.280.280.280
12/15/20090.280.280.280.280
12/14/20090.280.280.280.280
12/11/20090.280.280.280.280
12/10/20090.280.280.280.280
Trading Center