$11.95 0.00 (%) SunEdison Semiconductor Ltd - NASDAQ

Dec. 1, 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
12/2/201611.9511.9511.9511.950
12/1/201611.9511.9611.9511.95359,306
11/30/201611.9711.9711.9511.96441,688
11/29/201611.9411.9711.9411.961,637,713
11/28/201611.9411.9611.9411.94114,120
11/25/201611.9311.9511.9311.94158,518
11/23/201611.9511.9511.9311.94308,187
11/22/201611.9411.9511.9311.95582,684
11/21/201611.9511.9511.9211.94744,736
11/18/201611.9511.9611.9311.95255,566
11/17/201611.9511.9511.9211.95405,957
11/16/201611.9411.9611.9411.96298,491
11/15/201611.9411.9511.9411.94244,965
11/14/201611.9611.9611.9411.941,058,346
11/11/201611.9511.9611.9311.96358,650
11/10/201611.9611.9611.9411.96828,721
11/9/201611.9311.9611.9311.95944,201
11/8/201611.9111.9511.9111.93628,209
11/7/201611.9711.9811.8911.922,044,263
11/4/201611.9511.9711.9511.966,319,480
11/3/201611.9011.9011.8911.901,703,630
11/2/201611.8911.9111.8911.89732,325
11/1/201611.8911.9011.8811.90404,629
10/31/201611.8611.9011.8511.893,128,936
10/28/201611.5811.6511.5511.57386,712
10/27/201611.6011.6511.5511.59990,856
10/26/201611.5311.6411.5211.59497,953
10/25/201611.5311.5811.5111.54576,601
10/24/201611.5311.5511.5011.51237,687
10/21/201611.5411.5511.5311.53127,526
10/20/201611.5411.5511.5311.54115,995
10/19/201611.5511.5911.5311.5361,833
10/18/201611.5811.5811.5211.55127,674
10/17/201611.5111.5511.5011.5387,851
10/14/201611.5311.5511.5011.52174,146
10/13/201611.4611.5411.4311.53132,443
10/12/201611.4611.5411.3511.52216,122
10/11/201611.5711.5811.3711.44523,155
10/10/201611.5511.7111.5311.59257,516
10/7/201611.6111.6111.5211.58600,171
10/6/201611.5711.6611.5711.62220,189
10/5/201611.5711.6511.5111.59751,250
10/4/201611.4511.5411.4511.53151,858
10/3/201611.3911.4711.3911.45222,803
9/30/201611.4011.4511.3811.39463,562
9/29/201611.2811.4511.2811.40496,621
9/28/201611.2911.3711.2411.251,115,024
9/27/201611.3011.3311.2711.29509,154
9/26/201611.3711.3811.2711.31909,036
9/23/201611.4311.4511.3611.37587,457
9/22/201611.4811.4811.4211.43558,931
9/21/201611.4411.4611.4211.46450,480
9/20/201611.4911.4911.4311.45418,898
9/19/201611.4411.4711.4211.46371,498
9/16/201611.4411.4511.4211.44329,913
9/15/201611.4311.4611.4311.45250,553
9/14/201611.4411.4711.4211.44171,196
9/13/201611.4511.5011.4211.43738,586
9/12/201611.5011.5811.4211.501,430,619
9/9/201611.5011.6011.4711.581,268,165
9/8/201611.5011.5411.4711.491,452,252
9/7/201611.4911.5711.4711.491,330,892
9/6/201611.5011.5311.4611.50992,352
9/2/201611.5411.6011.4711.50401,540
9/1/201611.4711.5911.4511.501,012,744
8/31/201611.4511.5011.4211.49532,090
8/30/201611.4311.5011.4211.45991,305
8/29/201611.4611.4611.4011.411,068,651
8/26/201611.5011.5111.4411.45457,375
8/25/201611.5011.5311.4711.482,703,157
8/24/201611.5211.5311.4811.512,576,601
8/23/201611.5211.6011.4711.472,069,432
8/22/201611.5011.5311.4611.502,537,535
8/19/201611.4711.5111.4611.482,478,236
8/18/201611.5711.6011.4011.5128,368,962
8/17/20168.188.687.998.28191,726
8/16/20168.138.368.138.18155,303
8/15/20167.998.247.898.18119,109
8/12/20167.808.197.807.97241,473
8/11/20167.427.867.357.81201,188
8/10/20167.798.007.347.35441,343
8/9/20167.567.777.527.72281,014
8/8/20167.107.907.087.51449,187
8/5/20166.947.366.877.08416,076
8/4/20166.507.366.496.93740,558
8/3/20166.536.586.416.45183,317
8/2/20166.506.536.476.50221,850
8/1/20166.496.566.406.50143,355
7/29/20166.246.486.156.45149,015
7/28/20166.296.616.196.2599,975
7/27/20166.236.586.156.26184,810
7/26/20166.176.296.156.2245,146
7/25/20166.086.336.046.1883,846
7/22/20166.086.175.926.1169,684
7/21/20166.176.266.036.08102,955
7/20/20166.146.406.106.1990,905
7/19/20166.136.356.076.1394,531
7/18/20166.326.376.296.3560,492
7/15/20166.346.416.246.3387,868
7/14/20166.476.536.306.33141,440
  • Showing 1-100 of 640 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center