$18.14 +0.39 (%) SunEdison Semiconductor Ltd - NASDAQ

Jul. 2, 2015 | 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
7/2/201517.8218.4017.5218.14973,755
7/1/201517.4717.9817.3917.75921,184
6/30/201517.3818.0117.2517.27522,719
6/29/201517.3418.1417.3117.34742,561
6/26/201518.1018.1217.3917.531,469,284
6/25/201518.6118.7317.7818.129,187,033
6/24/201519.9520.1719.0119.20773,784
6/23/201520.2921.3320.2921.0395,027
6/22/201520.5620.8020.1220.2927,221
6/19/201520.8121.4820.2920.50131,608
6/18/201520.6520.9720.6420.8915,470
6/17/201520.6420.9120.4720.68117,429
6/16/201520.3620.8320.1520.7360,559
6/15/201520.0220.6319.9320.48130,248
6/12/201520.3020.7820.0420.5865,855
6/11/201520.2520.5520.1620.3380,838
6/10/201521.0021.5020.0020.25479,891
6/9/201521.4521.6121.1021.5050,510
6/8/201521.6822.0321.3021.5477,139
6/5/201522.1422.9021.4721.9138,531
6/4/201522.8623.4321.8422.32143,222
6/3/201523.0824.2422.4622.9753,787
6/2/201523.5624.0422.9222.9763,002
6/1/201524.0024.4623.2723.47184,822
5/29/201523.8524.4323.7224.18132,193
5/28/201524.3124.4623.8723.9282,983
5/27/201523.6124.4623.5024.2454,410
5/26/201523.2523.7723.2523.6186,920
5/22/201523.4923.9023.4223.5329,133
5/21/201523.2723.7522.9123.5875,015
5/20/201523.0723.6922.5223.3966,759
5/19/201523.1724.4522.8123.2751,201
5/18/201522.2523.5522.2523.03122,748
5/15/201521.5722.7121.5722.1468,922
5/14/201521.0021.9921.0021.4189,742
5/13/201521.3521.8321.0121.09111,943
5/12/201521.2121.4520.4121.27157,651
5/11/201521.3921.9320.5321.75125,483
5/8/201522.0823.4920.6821.83299,946
5/7/201522.7323.1922.4822.8747,702
5/6/201522.3423.0922.2222.6565,487
5/5/201522.5922.6722.0022.36113,344
5/4/201522.5123.0921.8722.60130,264
5/1/201522.4522.9022.0922.38108,947
4/30/201523.3323.5322.1122.3388,851
4/29/201523.5023.8123.1023.3769,850
4/28/201522.4123.8622.3623.7565,723
4/27/201522.9623.2022.2522.5053,195
4/24/201523.2823.2822.1123.02107,815
4/23/201524.0224.0222.9623.1766,396
4/22/201524.1024.5023.3524.2361,809
4/21/201523.8824.5123.6024.1946,237
4/20/201523.3424.3123.1623.9974,662
4/17/201523.2323.4322.7123.20274,347
4/16/201524.0024.3723.3823.4667,053
4/15/201523.5424.2323.2124.07156,320
4/14/201523.7723.8323.1923.53144,298
4/13/201524.2624.5523.5623.85248,928
4/10/201524.1524.6224.0224.3486,618
4/9/201524.7525.0824.0024.23164,770
4/8/201525.3725.8124.7224.88185,114
4/7/201525.7126.1125.3525.4783,764
4/6/201525.9326.2025.5325.96108,950
4/2/201526.4326.7125.9626.37115,497
4/1/201526.7626.8826.2926.46120,531
3/31/201525.4426.6725.1825.82173,967
3/30/201525.9126.1025.3225.5462,501
3/27/201524.8425.6023.9825.4654,895
3/26/201525.2625.6724.0224.94125,624
3/25/201526.9226.9225.0425.6092,601
3/24/201527.1927.1926.5726.8124,962
3/23/201527.3027.9326.7827.1182,416
3/20/201526.0027.3025.6027.14199,535
3/19/201524.9425.6924.9425.3892,716
3/18/201524.8325.5224.6524.93152,439
3/17/201524.7925.0024.6524.7539,807
3/16/201524.8325.2824.2024.72108,913
3/13/201523.5924.6523.2024.5066,665
3/12/201524.1624.1623.1123.52109,591
3/11/201524.7124.7124.0024.2354,518
3/10/201525.0725.0724.5324.88101,398
3/9/201524.5325.0924.3525.06104,422
3/6/201523.8624.5323.8624.40198,330
3/5/201524.5024.5023.8123.9144,802
3/4/201524.5224.7523.7524.3461,464
3/3/201524.8025.4424.4824.67112,189
3/2/201524.0025.2923.7824.97128,775
2/27/201522.9624.1522.2824.06175,738
2/26/201521.2523.0021.2522.9577,114
2/25/201521.9122.6221.8622.11135,118
2/24/201521.7122.7921.7122.0161,199
2/23/201521.4021.9821.4021.7332,274
2/20/201521.9022.3121.3921.5084,513
2/19/201521.5722.7220.9522.1348,956
2/18/201522.0922.0921.4521.6549,706
2/17/201522.3022.4521.9422.1236,198
2/13/201520.9522.2220.6222.2198,372
2/12/201520.5521.1020.5520.85210,406
2/11/201520.0021.4019.6920.29208,949
2/10/201519.9120.3619.8319.9146,394
  • Showing 1-100 of 281 items
  • 1
  • 2
  • 3
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!