$3.73 -0.17 (%) SunEdison Semiconductor Ltd - NASDAQ

Feb. 12, 2016 | 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
2/12/20163.914.103.523.73392,633
2/11/20164.064.223.783.90266,480
2/10/20164.604.984.234.27198,798
2/9/20164.984.984.424.57251,380
2/8/20165.115.114.724.83164,208
2/5/20164.775.244.755.20239,892
2/4/20164.855.104.684.78341,149
2/3/20165.065.184.544.89347,746
2/2/20165.735.815.505.57166,646
2/1/20166.126.125.765.78104,362
1/29/20165.496.235.496.20233,913
1/28/20165.605.745.425.5185,109
1/27/20165.785.805.505.5468,724
1/26/20165.545.855.455.78105,314
1/25/20165.776.005.485.49194,729
1/22/20165.856.055.735.80139,633
1/21/20165.415.835.305.76167,321
1/20/20165.065.474.855.42240,905
1/19/20165.505.835.105.13235,911
1/15/20165.215.515.125.44185,563
1/14/20165.095.455.095.36287,932
1/13/20165.576.515.115.11366,576
1/12/20166.046.505.575.58375,960
1/11/20166.537.235.936.03308,455
1/8/20166.747.296.496.56238,458
1/7/20167.087.696.656.69358,994
1/6/20167.167.387.057.18269,265
1/5/20167.747.917.097.281,145,356
1/4/20167.757.827.477.75340,238
12/31/20157.908.197.757.84200,750
12/30/20158.098.177.837.89203,102
12/29/20158.188.258.048.08227,250
12/28/20158.498.548.108.11169,033
12/24/20158.318.708.318.53105,254
12/23/20158.288.398.168.32180,722
12/22/20157.868.337.828.24209,735
12/21/20157.837.997.647.88300,614
12/18/20158.018.017.507.78931,046
12/17/20157.828.277.797.95390,604
12/16/20157.627.847.567.76592,848
12/15/20157.707.767.497.61424,777
12/14/20158.138.197.637.65316,504
12/11/20158.208.408.058.10153,858
12/10/20158.358.428.108.28112,403
12/9/20158.368.648.248.33182,494
12/8/20158.538.608.338.37143,262
12/7/20158.758.798.528.64163,391
12/4/20159.029.078.718.82138,225
12/3/20159.109.368.938.96138,567
12/2/20159.369.439.019.0693,591
12/1/20159.629.669.269.35106,093
11/30/20159.409.649.219.55335,083
11/27/20158.999.528.999.5074,069
11/25/20159.049.208.989.07259,842
11/24/20158.519.108.449.07540,965
11/23/20158.678.738.438.49411,820
11/20/20158.738.808.688.7199,152
11/19/20158.818.868.528.68240,340
11/18/20158.218.868.138.79378,487
11/17/20159.209.428.168.21524,839
11/16/20159.469.469.089.18247,454
11/13/20159.8310.029.399.51461,336
11/12/20159.489.679.339.62489,542
11/11/20159.219.549.109.53369,600
11/10/20159.4710.148.359.26634,297
11/9/201510.4910.6110.0210.24248,997
11/6/201510.9011.0010.5010.55715,845
11/5/201510.9710.9710.7910.87298,201
11/4/201511.0011.1210.8411.00314,796
11/3/201510.8911.0510.8810.98152,706
11/2/201510.7311.0210.7310.87151,713
10/30/201510.8210.9010.6910.75220,380
10/29/201510.8210.8810.7110.82199,415
10/28/201510.6711.1010.5910.92421,199
10/27/201510.6510.7110.5610.66135,907
10/26/201510.7610.8910.5810.71212,408
10/23/201510.8211.0010.6110.78183,810
10/22/201510.8111.0010.6010.75144,678
10/21/201510.8110.8610.6510.72273,770
10/20/201510.8311.3710.6910.79196,656
10/19/201511.1211.2110.5610.80362,211
10/16/201511.3211.4010.9811.19119,044
10/15/201511.2311.3811.1211.2894,403
10/14/201510.6911.4210.6911.21226,133
10/13/201510.7011.0310.6910.73215,846
10/12/201511.3411.3410.7410.76170,741
10/9/201511.5211.5411.3311.36146,935
10/8/201511.5511.7811.3511.52202,114
10/7/201511.3611.8211.3311.59192,716
10/6/201511.2611.5411.0611.30164,809
10/5/201510.7411.4510.7411.29196,904
10/2/201510.3710.9310.3110.66399,058
10/1/201510.5710.6710.3310.50240,196
9/30/201510.1110.6710.0510.54453,089
9/29/201510.1110.319.8910.05286,861
9/28/201510.2710.349.8610.15412,278
9/25/201510.8811.3210.0710.29749,076
9/24/201510.7910.8810.4410.84326,719
9/23/201511.3511.4310.7310.84318,610
9/22/201511.9912.0211.2511.29322,163
  • Showing 1-100 of 436 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center