$11.25 -0.04 (%) SunEdison Semiconductor Ltd - NASDAQ

Sep. 28, 2016 | 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
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
7/13/20166.046.535.996.33217,484
7/12/20165.966.075.966.04359,077
7/11/20165.966.015.945.94163,297
7/8/20165.966.065.835.95201,289
7/7/20165.676.005.675.93148,220
7/6/20165.605.855.565.64167,693
7/5/20165.855.955.625.6795,739
7/1/20165.906.035.875.9359,825
6/30/20165.935.985.705.93161,104
6/29/20165.486.025.395.96159,124
6/28/20165.505.695.335.44171,617
6/27/20165.725.985.175.42211,558
6/24/20165.966.035.685.81276,693
6/23/20165.886.265.776.19213,783
6/22/20166.296.335.805.84284,310
6/21/20166.166.346.066.29137,458
6/20/20166.156.806.106.11217,341
6/17/20165.606.345.386.12540,278
6/16/20165.475.615.325.52141,154
6/15/20165.415.715.345.52205,522
6/14/20165.415.505.285.44204,077
6/13/20165.345.455.225.43178,147
6/10/20165.555.555.335.39122,596
6/9/20165.595.655.315.62138,325
6/8/20165.455.655.455.59128,796
6/7/20165.445.505.375.46188,414
6/6/20165.205.425.185.41246,971
6/3/20165.205.315.045.17218,121
6/2/20165.285.555.125.20262,001
6/1/20165.655.675.295.30428,730
5/31/20165.515.755.495.70259,325
5/27/20165.295.405.265.39177,202
5/26/20165.415.605.225.30284,592
5/25/20165.795.955.315.37350,999
5/24/20165.845.955.485.78318,615
5/23/20165.075.845.075.73314,991
5/20/20164.495.094.495.07266,700
5/19/20164.444.564.274.43130,729
5/18/20164.444.634.394.48213,214
5/17/20164.264.654.204.45327,961
5/16/20164.154.334.124.26180,692
5/13/20164.244.324.094.14232,184
5/12/20164.354.494.234.26261,075
5/11/20164.694.734.144.30444,454
5/10/20165.015.114.614.67592,356
5/9/20165.245.415.015.07348,639
  • Showing 1-100 of 594 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center