SILC

Silicom Ltd Historical Stock Prices

$30.474
*  
0.714
2.4%
Get SILC Alerts
*Delayed - data as of Sep. 18, 2014 14:51 ET  -  Find a broker to begin trading SILC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SILC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
14:51  30.50  30.73  30.24  30.474 25,602
09/17/2014 29 30.27 29 29.76 77,216
09/16/2014 29.06 29.09 28.66 29 56,997
09/15/2014 30.2 30.2 28.41 29.05 85,841
09/12/2014 29.71 29.91 29.08 29.08 38,263
09/11/2014 30.09 30.27 29.71 29.72 32,909
09/10/2014 29.21 30.26 29.07 30.09 56,006
09/09/2014 30.58 30.58 29.15 29.26 81,740
09/08/2014 30.59 31.05 30.14 30.52 58,367
09/05/2014 30.1 30.559 30 30.5 81,032
09/04/2014 31.13 31.52 30.14 30.27 107,265
09/03/2014 32.63 32.63 30.6201 31.03 124,124
09/02/2014 31.06 32.6795 31.06 32.4 166,080
08/29/2014 30.26 31.3 30.26 31.05 136,198
08/28/2014 31.36 31.36 30.18 30.25 71,117
08/27/2014 30.6 31.25 30.37 31.21 99,641
08/26/2014 29.51 30.23 29.4 30.14 86,861
08/25/2014 29.35 29.6499 29.178 29.21 81,693
08/22/2014 28.95 29.11 28.68 29.08 75,578
08/21/2014 28.57 29.19 28.23 29.14 49,901
08/20/2014 28.88 29 28.102 28.35 41,885
08/19/2014 27.74 28.85 27.7 28.71 97,182
08/18/2014 26.98 27.59 26.98 27.52 31,593
08/15/2014 27.67 27.9499 26.81 27.03 23,010
08/14/2014 27.56 27.86 27.17 27.47 22,273
08/13/2014 27.22 27.72 26.9 27.55 51,323
08/12/2014 27.79 27.79 26.8 27.17 38,559
08/11/2014 27.4 27.66 27.1101 27.65 29,806
08/08/2014 27.67 27.87 27.21 27.38 51,688
08/07/2014 27.77 27.97 27.4 27.78 51,744
08/06/2014 27.308 27.68 27.18 27.62 46,640
08/05/2014 26.95 27.439 26.77 27.23 61,421
08/04/2014 26.4 27.38 26.15 27.1 69,688
08/01/2014 26.94 27.078 26.021 26.32 60,714
07/31/2014 27.25 27.464 26.66 26.84 58,187
07/30/2014 27.75 27.85 27.13 27.49 57,380
07/29/2014 27.3 27.67 26.8201 27.55 132,076
07/28/2014 27.15 27.25 26.08 26.69 253,238
07/25/2014 27.75 27.96 27.09 27.24 168,637
07/24/2014 29.06 29.2399 27.8 28 357,843
07/23/2014 30.3 30.3 29.03 29.21 426,590
07/22/2014 30.69 31 29.25 29.83 1,686,004
07/21/2014 37.16 40.44 37.01 39.02 150,350
07/18/2014 37.2 37.2 36.32 37.02 57,791
07/17/2014 37.5 37.63 36.77 36.89 29,630
07/16/2014 37.84 37.91 37.33 37.51 23,216
07/15/2014 37.95 38.1 36.83 37.82 77,040
07/14/2014 39.04 39.15 37.08 37.93 103,137
07/11/2014 39.32 39.5 38.69 38.96 19,950
07/10/2014 38.41 39.72 38.41 39.35 50,302
07/09/2014 39.68 39.81 38.81 39 122,605
07/08/2014 40.24 40.24 38.6129 39.49 48,738
07/07/2014 41.2 41.2 39.75 40.5 49,345
07/03/2014 41.4 41.73 41.21 41.37 34,798
07/02/2014 42.02 42.1999 41.34 41.36 34,618
07/01/2014 41.95 42.45 41.85 41.895 39,384
06/30/2014 41.48 42.1 41.32 41.95 48,823
06/27/2014 41.386 41.9 41.19 41.66 37,387
06/26/2014 41.61 41.61 41.11 41.32 27,252
06/25/2014 42.81 42.81 41.32 41.69 77,286
06/24/2014 43.32 43.32 42.66 43.06 57,520
06/23/2014 43.46 43.57 42.12 43.16 92,619
06/20/2014 43.99 43.99 43.16 43.68 42,623
06/19/2014 44.7 44.79 43.451 43.99 40,207
06/18/2014 45.08 45.24 44.25 44.5 50,988
06/17/2014 44.75 45.34 44.75 44.99 29,453
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?