$5.75 -0.09 (%) SunEdison Semiconductor Ltd - NASDAQ

Apr. 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
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
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
  • Showing 1-100 of 489 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center