SemiLEDS Stock Price History, LEDS Historical Prices

Add to My Stocks
$4.13 $0.13 (3.05%) LEDS stock closing price Feb 16, 2018 (Closing)

SemiLEDS stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with SemiLEDS price earnings ratio, and the price to sales ratio are available in this historical stock price data. The SemiLEDS stock price history chart shows that the stock price was at a low of $1.39 on May 31, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 4.19 4.29 4.03 4.13 28,633 - 1.72
2018-02-15 4.36 4.39 4.11 4.26 28,468 - 1.77
2018-02-14 4.25 4.35 4.13 4.27 19,092 - 1.78
2018-02-13 3.85 4.8 3.83 4.2 159,472 - 1.75
2018-02-12 3.78 3.89 3.76 3.87 19,159 - 1.61
2018-02-09 3.92 4.11 3.66 3.76 71,780 - 1.56
2018-02-08 4.09 4.11 3.93 3.94 40,263 - 1.64
2018-02-07 4.23 4.27 4.08 4.09 49,687 - 1.7
2018-02-06 4.18 4.49 4.05 4.17 32,135 - 1.73
2018-02-05 4.31 4.4 4.1 4.17 74,668 - 1.73
2018-02-02 4.09 4.9 3.91 4.31 640,479 - 1.79
2018-02-01 4.17 4.38 4.06 4.08 81,674 - 1.7
2018-01-31 4.19 4.59 4.1 4.1 150,193 - 1.71
2018-01-30 4.33 4.35 3.99 4.05 123,560 - 1.68
2018-01-29 4.65 4.65 4.32 4.38 39,517 - 1.82
2018-01-26 4.55 4.68 4.45 4.53 48,829 - 1.88
2018-01-25 4.73 4.75 4.47 4.55 81,039 - 1.89
2018-01-24 4.74 5.1 4.6 4.73 265,585 - 1.97
2018-01-23 4.56 5.15 4.56 4.66 258,437 - 1.94
2018-01-22 4.8 4.8 4.4 4.61 98,159 - 1.92
2018-01-19 5.45 5.45 4.62 4.79 216,599 - 1.99
2018-01-18 4.66 5.94 4.43 5.1 2,301,417 - 2.12
2018-01-17 4.34 4.65 4.13 4.65 224,789 - 1.93
2018-01-16 4.37 4.46 4.1 4.11 197,494 - 1.71
2018-01-10 3.88 8.25 3.8 6.55 7,920,944 - 2.52
2018-01-09 4.25 4.28 3.82 3.82 159,717 - 1.47
2018-01-08 4.47 4.47 4.21 4.29 78,411 - 1.65
2018-01-05 4.45 4.64 4.27 4.42 274,495 - 1.7
2018-01-04 4.63 5.1 4.2 4.43 377,037 - 1.7
2018-01-03 3.98 5.79 3.98 4.57 2,178,459 - 1.76
2018-01-02 3.66 4.05 3.66 3.95 78,787 - 1.52
2017-12-29 3.82 3.98 3.7 3.73 76,708 - 1.43
2017-12-28 3.86 4.16 3.86 3.89 70,413 - 1.5
2017-12-27 3.82 3.93 3.76 3.88 50,528 - 1.49
2017-12-26 3.7 3.9 3.68 3.82 63,095 - 1.47
2017-12-22 3.92 4 3.72 3.78 69,133 - 1.45
2017-12-21 3.98 4.01 3.81 3.88 48,323 - 1.49
2017-12-20 4.14 4.15 3.86 4 59,581 - 1.54
2017-12-19 3.85 4.5 3.71 4.07 450,714 - 1.56
2017-12-18 4.11 4.28 3.74 3.85 120,116 - 1.48
2017-12-15 3.9 4.34 3.79 4.08 301,134 - 1.57
2017-12-14 3.74 3.94 3.67 3.84 106,500 - 1.48
2017-12-13 3.76 3.97 3.59 3.78 98,819 - 1.45
2017-12-12 3.62 4.94 3.53 3.8 754,503 - 1.46
2017-12-11 3.64 3.82 3.47 3.6 89,706 - 1.38
2017-12-08 3.77 3.97 3.61 3.63 112,649 - 1.4
2017-12-07 3.69 4.18 3.56 3.88 368,852 - 1.49
2017-12-06 3.96 4 3.67 3.72 224,711 - 1.43
2017-12-05 4.01 4.63 3.81 3.91 204,173 - 1.5
2017-12-04 4.26 4.38 4.03 4.1 89,174 - 1.58
2017-12-01 4.41 4.7 4.11 4.27 197,178 - 1.64
2017-11-30 4.98 5.03 4.39 4.41 200,284 - 1.7
2017-11-29 5.23 5.48 4.8 5.01 128,386 - 1.93
2017-11-28 5.06 5.64 4.8 5.35 347,720 - 2.06
2017-11-27 5.4 5.52 4.68 5.15 198,444 - 1.98
2017-11-24 5.3 5.78 5.25 5.52 163,188 - 2.12
2017-11-23 0 0 0 5.51 0 - -
2017-11-22 5.79 6.49 5.4 5.51 938,876 - 2.12
2017-11-21 5.21 6.17 5.21 5.69 544,071 - 2.19
2017-11-20 5.28 7.27 5.2 5.47 1,758,000 - 2.1
2017-11-17 6.5 6.5 5 5.52 702,212 - 2.12
2017-11-16 8.55 9.4 6.33 6.93 4,338,298 - 2.66
2017-11-15 2.65 10.49 2.52 6.39 7,642,892 - 2.66
2017-11-14 2.38 3 2.38 2.8 144,820 - 1.16
2017-11-13 2.48 2.92 2.46 2.47 47,478 - 1.03
2017-11-10 2.19 2.7 2.12 2.46 135,842 - 1.02
2017-11-09 2.63 2.63 2.14 2.28 20,520 - 0.95
2017-11-08 2.15 2.65 2.03 2.45 151,285 - 1.02
2017-11-07 2.2 2.2 2.18 2.2 984 - 0.91
2017-11-06 2.12 2.2 2.08 2.18 8,470 - 0.91
2017-11-03 2.07 2.2 2.06 2.13 5,332 - 0.89
2017-11-02 2.14 2.16 2.08 2.08 1,492 - 0.86
2017-11-01 2.19 2.23 2.15 2.15 2,233 - 0.89
2017-10-31 2.18 2.21 2.06 2.14 11,269 - 0.89
2017-10-30 2.14 2.18 2.1 2.18 2,428 - 0.91
2017-10-27 2.14 2.19 2.03 2.08 9,866 - 0.86
2017-10-26 2.28 2.28 2.13 2.13 21,124 - 0.88
2017-10-25 2.02 2.3 2.01 2.3 19,973 - 0.96
2017-10-24 2.29 2.3 2.07 2.07 3,392 - 0.86
2017-10-23 2.33 2.35 2.22 2.22 32,731 - 0.92
2017-10-20 2.23 2.28 2.14 2.26 36,883 - 0.94
2017-10-19 2.3 2.31 2.14 2.28 5,894 - 0.95
2017-10-18 2.41 2.42 2.1 2.33 9,986 - 0.97
2017-10-17 2.25 2.52 2.25 2.44 37,666 - 1.01
2017-10-16 2.18 2.36 2.1 2.26 33,861 - 0.94
2017-10-13 2.16 2.21 2.13 2.18 15,766 - 0.91
2017-10-12 2.16 2.26 2.1 2.11 17,292 - 0.88
2017-10-11 2.32 2.32 2.04 2.23 15,859 - 0.93
2017-10-10 2.45 2.48 2.06 2.19 42,115 - 0.91
Get more Data

SemiLEDS Stock History Chart

View LEDS PE ratio, PS ratio stocks charts and compare with peers.
LEDS Chart
Note: Compare SemiLEDS stock price history with the index and industry peers.

SemiLEDS Stock Price History: Past 5 years

Max Stock Price22.4Apr 29,2013
Min Stock Price1.39May 31,2016
Avg Stock Price6.84

SemiLEDS Historical PS ratio: Past 5 years

Max PS Ratio2.89Jan 27,2015
Min PS Ratio0.32May 31,2016
Avg PS Ratio1.36

LEDS Industry Peers

Company Price Change (%)
Rubicon Technology (RBCN)7.150.01 (0.14%)
Solbright Group (SBRT)0.640.05 (8.47%)
Sharp Corporation Adr (SHCAY)8.080.19 (2.41%)
Opti Inc (OPTI)564 (6.67%)
Sharp Corporation Adr (SHCAY)8.080.19 (2.41%)
Alpha And Omega Semi (AOSL)14.570.41 (2.9%)
Rohm (ROHCY)51.720.98 (1.93%)

SemiLEDS share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in SemiLEDS stock analysis. The price movement is easily depicted in the SemiLEDS stock price history chart. An abnormally high daily 28,633 typically implies breaking news or earnings release. LEDS stock saw a high of $4.29, and a low of $4.03 on last trading day. The average P/S ratio was 1.36 as can be seen from SemiLEDS stock history.