$19.37 +1.25 (%) SunEdison Semiconductor Ltd - NASDAQ

Jan. 29, 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
1/29/201518.3019.5017.9719.37327,440
1/28/201517.6019.0117.5018.1265,261
1/27/201517.8519.0317.3817.57149,236
1/26/201518.7218.7217.1317.96305,459
1/23/201519.0819.4718.4518.72590,191
1/22/201518.7019.2618.0319.01157,229
1/21/201517.7918.8617.6718.66164,245
1/20/201516.6417.9216.6417.73109,361
1/16/201516.5116.8916.0716.64185,937
1/15/201516.1016.8916.1016.51254,438
1/14/201516.0016.8315.8516.312,278,130
1/13/201516.0516.6214.2515.19152,751
1/12/201516.8416.8415.8316.3342,571
1/9/201518.6318.6316.4116.8593,286
1/8/201518.2318.8417.8518.8332,016
1/7/201518.2518.4317.9718.1024,515
1/6/201519.0419.0417.8518.2052,883
1/5/201518.4219.1318.2818.9855,488
1/2/201518.5918.5918.0618.4448,968
12/31/201419.0419.0418.0818.5737,420
12/30/201419.0519.2318.5418.7642,169
12/29/201418.7618.7718.2918.6324,590
12/26/201418.8219.0518.2918.5953,565
12/24/201419.1119.1918.5618.7233,404
12/23/201418.7619.2818.4319.1126,766
12/22/201418.5018.8018.2818.7626,393
12/19/201419.0019.2518.5118.58279,033
12/18/201419.0019.1018.5018.89159,732
12/17/201418.6319.0518.6218.9190,874
12/16/201418.5318.9518.1018.7342,675
12/15/201418.3918.9917.9618.79102,640
12/12/201418.3118.6817.6218.4243,233
12/11/201418.1918.6617.9518.0726,900
12/10/201418.5919.1017.9518.1057,692
12/9/201418.2018.8418.0718.4898,858
12/8/201418.7719.7018.2218.4153,591
12/5/201419.0520.5919.0519.7660,814
12/4/201419.0319.3618.6219.1025,173
12/3/201419.3619.3718.8418.9326,876
12/2/201419.1719.3818.8119.2242,693
12/1/201418.8019.2618.1419.1438,268
11/28/201418.1119.4918.1118.8020,209
11/26/201417.4219.3317.0218.17105,611
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
  • Showing 1-100 of 193 items
  • 1
  • 2
  • >>
Trading Center