$5.96 +0.52 (%) SunEdison Semiconductor Ltd - NASDAQ

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEMI historical data

Date Open High Low Close Volume
6/28/20165.505.695.335.44171,617
6/27/20165.725.985.175.42211,558
6/24/20165.966.035.685.81276,693
6/23/20165.886.265.776.19213,783
6/22/20166.296.335.805.84284,310
6/21/20166.166.346.066.29137,458
6/20/20166.156.806.106.11217,341
6/17/20165.606.345.386.12540,278
6/16/20165.475.615.325.52141,154
6/15/20165.415.715.345.52205,522
6/14/20165.415.505.285.44204,077
6/13/20165.345.455.225.43178,147
6/10/20165.555.555.335.39122,596
6/9/20165.595.655.315.62138,325
6/8/20165.455.655.455.59128,796
6/7/20165.445.505.375.46188,414
6/6/20165.205.425.185.41246,971
6/3/20165.205.315.045.17218,121
6/2/20165.285.555.125.20262,001
6/1/20165.655.675.295.30428,730
5/31/20165.515.755.495.70259,325
5/27/20165.295.405.265.39177,202
5/26/20165.415.605.225.30284,592
5/25/20165.795.955.315.37350,999
5/24/20165.845.955.485.78318,615
5/23/20165.075.845.075.73314,991
5/20/20164.495.094.495.07266,700
5/19/20164.444.564.274.43130,729
5/18/20164.444.634.394.48213,214
5/17/20164.264.654.204.45327,961
5/16/20164.154.334.124.26180,692
5/13/20164.244.324.094.14232,184
5/12/20164.354.494.234.26261,075
5/11/20164.694.734.144.30444,454
5/10/20165.015.114.614.67592,356
5/9/20165.245.415.015.07348,639
5/6/20165.525.635.065.25244,210
5/5/20165.595.595.345.35161,628
5/4/20165.585.655.425.59209,231
5/3/20165.635.835.355.38101,661
5/2/20165.745.755.555.66154,420
4/29/20165.855.945.505.75297,741
4/28/20165.796.065.765.84265,981
4/27/20165.885.965.755.85112,614
4/26/20165.955.955.735.84195,094
4/25/20165.876.075.635.69155,259
4/22/20165.705.985.575.89324,818
4/21/20165.926.015.525.71345,700
4/20/20165.856.005.855.92179,029
4/19/20166.016.015.805.8286,267
4/18/20165.976.045.776.01271,734
4/15/20165.906.085.896.00220,661
4/14/20166.116.115.815.96183,948
4/13/20166.126.276.056.07157,903
4/12/20165.916.215.796.15120,523
4/11/20165.676.025.665.92146,510
4/8/20165.835.935.525.66239,306
4/7/20165.845.985.675.75163,953
4/6/20166.096.485.755.85304,920
4/5/20166.186.185.835.90206,225
4/4/20166.296.666.006.01146,211
4/1/20166.396.416.216.28151,886
3/31/20166.046.536.036.48279,262
3/30/20166.316.496.036.05234,051
3/29/20166.216.365.966.22206,367
3/28/20166.706.716.166.27171,727
3/24/20166.506.816.476.63147,134
3/23/20166.917.006.476.59232,494
3/22/20166.987.096.896.97168,999
3/21/20166.827.156.817.02161,020
3/18/20166.556.896.456.82388,340
3/17/20166.506.776.436.52382,629
3/16/20166.456.586.306.48131,728
3/15/20166.776.816.266.45308,166
3/14/20166.756.996.676.70336,431
3/11/20166.756.946.556.75177,089
3/10/20166.907.136.506.74362,334
3/9/20166.807.346.337.30578,451
3/8/20167.557.676.426.86422,110
3/7/20167.007.587.007.58388,023
3/4/20167.287.486.937.01232,390
3/3/20166.857.276.777.10417,111
3/2/20166.716.906.606.71172,860
3/1/20166.987.186.676.69339,001
2/29/20166.757.176.596.83354,185
2/26/20166.266.626.206.61356,724
2/25/20166.836.935.876.01738,798
2/24/20166.186.956.006.63946,511
2/23/20165.846.985.756.20851,076
2/22/20165.935.945.585.82521,823
2/19/20165.505.885.175.781,186,257
2/18/20164.946.184.915.573,839,871
2/17/20163.583.883.533.68543,852
2/16/20163.773.973.243.47513,170
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
  • Showing 1-100 of 530 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center