$19.20 +0.07 (%) SunEdison Semiconductor Ltd - NASDAQ

Sep. 30, 2014 | 11:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEMI historical data

Date Open High Low Close Volume
9/29/201418.0219.4518.0219.1319,364
9/26/201417.9518.3017.6118.2448,753
9/25/201418.2318.2317.5917.93120,531
9/24/201417.5918.2317.5618.1533,102
9/23/201417.4218.2517.3717.69235,260
9/22/201417.3517.6517.3017.53187,494
9/19/201417.5018.2417.0817.33283,339
9/18/201417.3317.7116.8217.3957,102
9/17/201416.8817.6816.8217.30112,794
9/16/201416.9816.9816.5016.7559,349
9/15/201416.7517.2016.6616.6617,083
9/12/201416.9517.2216.5816.7557,486
9/11/201416.8317.2016.5216.8963,000
9/10/201416.5517.1716.5116.9033,570
9/9/201416.5516.8016.1016.5549,856
9/8/201416.5017.0016.1316.59121,672
9/5/201416.2816.8916.2216.4957,499
9/4/201417.3317.3316.1616.3776,795
9/3/201416.6516.7516.5516.5915,249
9/2/201416.9217.0016.5216.6334,687
8/29/201416.9017.2116.8016.8013,017
8/28/201417.0417.0416.8016.909,092
8/27/201416.9317.5116.8316.9537,356
8/26/201416.7417.0016.7416.8617,871
8/25/201416.9017.2516.6216.7030,441
8/22/201416.6617.1816.5216.6127,187
8/21/201416.9217.2116.5116.6024,374
8/20/201417.2017.3216.8616.9919,656
8/19/201416.8817.5516.8016.8055,358
8/18/201417.3417.5316.9216.9263,296
8/15/201417.2617.4916.3816.5055,367
8/14/201415.7516.5515.6315.809,732
8/13/201416.1416.4715.2715.6419,420
8/12/201415.9416.3015.5315.7027,922
8/11/201415.6515.9615.5815.903,976
8/8/201416.1316.4615.2315.519,532
8/7/201416.6816.8015.7716.1914,773
8/6/201416.8417.0215.7516.5026,217
8/5/201417.1417.3016.7016.7515,030
8/4/201417.0717.3016.6617.0624,838
8/1/201416.9017.3016.5017.1441,568
7/31/201416.9917.3016.5516.9048,339
7/30/201417.0117.2816.9716.9813,089
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
  • Showing 1-100 of 193 items
  • 1
  • 2
  • >>
Trading Center