SILC

Silicom Ltd Ordinary Shares Historical Stock Prices

$28.48
*  
1.56
5.19%
Get SILC Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading SILC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.78 29.484 28.085 28.48 614,499
06/24/2016 28.78 29.484 28.085 28.48 614,409
06/23/2016 29.47 30.04 29.249 30.04 46,327
06/22/2016 29.46 29.5 28.75 29.12 39,607
06/21/2016 28.59 29.4 28.57 29.4 50,195
06/20/2016 28.15 29.18 27.91 28.45 58,374
06/17/2016 27.7 28.5 27.6099 27.87 38,332
06/16/2016 27.03 27.63 27.03 27.55 21,681
06/15/2016 27.29 27.45 27.02 27.17 13,871
06/14/2016 27.62 27.8482 26.7801 27.17 17,835
06/13/2016 28.35 28.43 27.71 27.83 20,655
06/10/2016 27.9 28.5 27.9 28.41 17,507
06/09/2016 28.35 28.5 27.72 28.41 13,951
06/08/2016 28.5 28.5 28.115 28.38 8,901
06/07/2016 27.7601 28.97 27.7601 28.51 17,682
06/06/2016 28.4455 28.4455 27.75 28.42 17,379
06/03/2016 28.22 28.61 27.61 28.32 22,612
06/02/2016 26.656 28.15 26.656 28.15 5,675
06/01/2016 27.86 28.02 27.58 27.65 12,785
05/31/2016 26.99 28.046 26.99 28.01 39,915
05/27/2016 27.01 27.01 26.69 26.88 12,380
05/26/2016 26.88 27.2 26.64 27.2 17,811
05/25/2016 26.41 27.06 26.21 26.84 36,979
05/24/2016 25.78 26.3 25.7601 26.24 19,809
05/23/2016 25.83 26.3547 25.48 25.59 41,344
05/20/2016 25.75 25.89 25.63 25.83 14,732
05/19/2016 26.01 26.02 25.65 25.71 14,995
05/18/2016 26.13 26.53 25.97 26.43 34,107
05/17/2016 26.98 26.98 26.12 26.12 15,288
05/16/2016 26.701 27.1 26.62 26.89 8,476
05/13/2016 27.02 27.15 26.6324 26.85 20,935
05/12/2016 27.31 27.35 26.72 26.95 29,913
05/11/2016 26.52 26.9186 26.4605 26.8 21,798
05/10/2016 26.25 26.6 26.19 26.53 11,993
05/09/2016 26.45 26.45 26.05 26.34 20,367
05/06/2016 27 27 26.09 26.38 25,456
05/05/2016 26.2001 26.61 26.2001 26.31 16,878
05/04/2016 26.61 27.15 26.25 26.38 23,516
05/03/2016 26.95 26.95 26.48 26.74 35,999
05/02/2016 28 28 26.96 27.3 14,905
04/29/2016 27.75 27.75 26.82 27.61 33,043
04/28/2016 28.51 28.637 27.51 27.6 32,535
04/27/2016 28.85 28.85 28.15 28.5 16,766
04/26/2016 27.6 29.29 27.6 28.81 81,479
04/25/2016 28.02 28.02 27.05 27.56 44,683
04/22/2016 28.83 28.8899 28.21 28.295 47,201
04/21/2016 31.2 31.73 27 27.99 294,648
04/20/2016 33.49 34 32.87 33.53 40,526
04/19/2016 33.5 33.54 33.24 33.49 20,404
04/18/2016 32.86 33.5 32.86 33.27 5,962
04/15/2016 33.349 33.62 32.65 33.1 35,774
04/14/2016 33.25 33.33 32.81 33.22 5,750
04/13/2016 32.34 33.48 32.26 33.32 14,968
04/12/2016 33.3 33.38 31.63 32.17 63,013
04/11/2016 34.04 34.04 33.05 33.45 27,434
04/08/2016 33.79 34.35 33.79 33.84 26,901
04/07/2016 33.34 34.31 33.34 33.97 34,805
04/06/2016 33.659 33.8199 33.2201 33.67 15,480
04/05/2016 33.1248 33.75 33.1248 33.24 22,980
04/04/2016 33.9 34.1 33.36 33.7 20,125
04/01/2016 33.74 34.02 33.13 33.71 19,631
03/31/2016 33.15 34.2 33.03 34.14 46,103
03/30/2016 33.76 34.2 33.455 34.15 42,683
03/29/2016 32.53 33.75 32.47 33.64 39,715
03/28/2016 32.22 32.95 32.08 32.65 42,334
03/24/2016 32 32.47 32 32.2 12,261
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?