$18.80 +1.33 (%) SunEdison Semiconductor Ltd - NASDAQ

Nov. 26, 2014 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEMI historical data

Date Open High Low Close Volume
11/25/201416.3018.1116.3017.47178,221
11/24/201416.5016.5015.8516.4458,445
11/21/201416.5016.8416.3516.5338,979
11/20/201416.2516.8716.2516.5561,488
11/19/201416.4916.9016.2616.3975,404
11/18/201416.6217.3316.2516.6685,827
11/17/201417.1617.8216.5016.7561,659
11/14/201416.4217.4316.4217.4340,426
11/13/201416.4817.0016.4116.5426,133
11/12/201416.6617.5216.3516.6418,582
11/11/201416.8617.8516.6116.7943,848
11/10/201417.0218.0316.3016.8250,746
11/7/201417.3117.4016.6517.1350,460
11/6/201417.6617.6617.1017.2988,138
11/5/201419.1019.5018.0118.1652,533
11/4/201419.4319.5918.1418.85165,036
11/3/201419.6120.1018.8819.4691,415
10/31/201419.1019.8018.5119.4340,931
10/30/201419.2319.7618.0818.6529,803
10/29/201416.7019.8116.7019.1896,557
10/28/201417.2018.1916.9517.6018,606
10/27/201417.2417.3916.1717.3530,531
10/24/201416.5717.3515.9617.3426,780
10/23/201416.1316.7315.6016.3572,606
10/22/201417.3617.5416.0016.22229,057
10/21/201417.0717.5116.7617.24248,331
10/20/201416.8917.2816.8517.0517,424
10/17/201416.8917.8216.7616.9244,393
10/16/201416.2517.0116.2516.8963,071
10/15/201416.1516.4816.1016.3363,531
10/14/201416.5016.9016.1116.2249,846
10/13/201416.2416.4716.0016.1235,676
10/10/201416.8117.1916.1416.3134,854
10/9/201416.9717.5216.7716.8274,647
10/8/201417.2017.9216.6516.9964,801
10/7/201418.7818.8017.0717.1791,302
10/6/201418.9819.0018.0018.5959,047
10/3/201419.2319.8018.8019.0284,599
10/2/201419.0519.4318.6819.0429,542
10/1/201419.3520.0018.8619.01189,533
9/30/201419.2520.3118.9119.35139,328
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
  • Showing 1-100 of 193 items
  • 1
  • 2
  • >>
Trading Center