Soitec Stock Price History, SLOIF Historical Prices

Add to My Stocks
$73.2 $0 (0%) SLOIF stock closing price Jun 22, 2018 (Closing)

Soitec stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Soitec price to earnings ratio data. The Soitec stock price history chart shows that the stock price was at a low of $1.6 on Feb 08, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-04 0 0 0 73.2 0 - -
2018-06-01 0 0 0 73.2 0 - -
2018-05-31 0 0 0 73.2 0 - -
2018-05-30 0 0 0 73.2 0 - -
2018-05-29 0 0 0 73.2 0 - -
2018-05-25 0 0 0 73.2 0 - -
2018-05-24 0 0 0 73.2 0 - -
2018-05-23 0 0 0 73.2 0 - -
2018-05-22 0 0 0 73.2 0 - -
2018-05-21 0 0 0 73.2 0 - -
2018-05-18 0 0 0 73.2 0 - -
2018-05-17 0 0 0 73.2 0 - -
2018-05-16 0 0 0 73.2 0 - -
2018-05-15 0 0 0 73.2 0 - -
2018-05-14 0 0 0 73.2 0 - -
2018-05-11 0 0 0 73.2 50 - -
2018-05-10 0 0 0 73.2 0 - -
2018-05-09 0 0 0 73.2 40 - -
2018-05-08 0 0 0 73.2 0 - -
2018-05-07 0 0 0 73.2 0 - -
2018-05-04 0 0 0 73.2 0 - -
2018-05-03 0 0 0 73.2 0 - -
2018-05-02 0 0 0 73.2 0 - -
2018-05-01 0 0 0 73.2 0 - -
2018-04-30 0 0 0 73.2 0 - -
2018-04-27 0 0 0 73.2 0 - -
2018-04-26 0 0 0 73.2 0 - -
2018-04-25 0 0 0 73.2 0 - -
2018-04-24 0 0 0 73.2 0 - -
2018-04-23 0 0 0 73.2 0 - -
2018-04-20 0 0 0 73.2 0 - -
2018-04-19 0 0 0 73.2 0 - -
2018-04-18 0 0 0 73.2 0 - -
2018-04-17 0 0 0 73.2 0 - -
2018-04-16 0 0 0 73.2 0 - -
2018-04-13 0 0 0 73.2 0 - -
2018-04-12 0 0 0 73.2 0 - -
2018-04-11 73.2 73.2 73.2 73.2 100 - -
2018-04-10 0 0 0 75 0 - -
2018-04-09 0 0 0 75 0 - -
2018-04-06 0 0 0 75 0 - -
2018-04-05 0 0 0 75 0 - -
2018-04-04 0 0 0 75 0 - -
2018-04-03 0 0 0 75 39 - -
2018-04-02 0 0 0 75 0 - -
2018-03-30 0 0 0 75 0 - -
2018-03-29 0 0 0 75 0 - -
2018-03-28 75 75 75 75 10 - -
2018-03-27 0 0 0 81.45 0 - -
2018-03-26 0 0 0 81.45 0 - -
2018-03-23 0 0 0 81.45 0 - -
2018-03-22 0 0 0 81.45 0 - -
2018-03-21 0 0 0 81.45 0 - -
2018-03-20 0 0 0 81.45 0 - -
2018-03-19 0 0 0 81.45 0 - -
2018-03-16 0 0 0 81.45 0 - -
2018-03-15 0 0 0 81.45 0 - -
2018-03-14 0 0 0 81.45 0 - -
2018-03-13 0 0 0 81.45 0 - -
2018-03-12 0 0 0 81.45 0 - -
2018-03-09 81.45 81.45 81.45 81.45 48 - -
2018-03-08 0 0 0 75.4 0 - -
2018-03-07 0 0 0 75.4 0 - -
2018-03-06 0 0 0 75.4 0 - -
2018-03-05 75.4 75.4 75.4 75.4 30 - -
2018-03-02 0 0 0 78 0 - -
2018-03-01 0 0 0 78 0 - -
2018-02-28 0 0 0 78 0 - -
2018-02-27 0 0 0 78 100 - -
2018-02-26 78 78 78 78 200 - -
2018-02-23 0 0 0 69 0 - -
2018-02-22 0 0 0 69 0 - -
2018-02-21 0 0 0 69 0 - -
2018-02-20 0 0 0 69 0 - -
2018-02-19 0 0 0 69 0 - -
2018-02-16 0 0 0 69 0 - -
2018-02-15 0 0 0 69 0 - -
2018-02-14 0 0 0 69 0 - -
2018-02-13 0 0 0 69 0 - -
2018-02-12 69 69 69 69 130 - -
2018-02-09 0 0 0 82.4 0 - -
2018-02-08 0 0 0 82.4 0 - -
2018-02-07 0 0 0 82.4 0 - -
2018-02-06 0 0 0 82.4 0 - -
2018-02-05 0 0 0 82.4 0 - -
2018-02-02 0 0 0 82.4 0 - -
2018-02-01 0 0 0 82.4 0 - -
2018-01-31 0 0 0 82.4 0 - -
2018-01-30 82.4 82.4 82.4 82.4 250 - -
Get more Data

Soitec Stock History Chart

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

Soitec Stock Price History: Past 5 years

Max Stock Price87Jun 02,2014
Min Stock Price1.6Feb 08,2017
Avg Stock Price47.53

SLOIF Industry Peers

Company Price Change (%)
Tower Semiconductor (TSEM)22.830.68 (3.07%)
Cirrus Logic (CRUS)37.60.02 (0.05%)
Total Sa (TOT)60.832.19 (3.73%)
Legrand Sa (LGRVF)74.381.03 (1.4%)
Iqe Plc. (IQEPF)1.490 (0%)
Axt (AXTI)7.350.1 (1.34%)
Ascent Solar (ASTI)00 (0%)

We provide Soitec share price history along with PE ratio and PS ratio for doing Soitec fundamental analysis. Soitec stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. SLOIF stock closed at $73.2 and traded with a volume of 0 on the last trading day. Soitec historical P/S ratio was at a high of - on May 02, 2018 and a low of - on May 02, 2018.