SILC

Silicom Ltd Historical Stock Prices

$35.96
*  
0.24
0.67%
Get SILC Alerts
*Delayed - data as of May 28, 2015 10:57 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

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

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.
10:57  35.66  36.06  35.55  35.96 2,849
05/27/2015 35.2 35.82 35.2 35.72 14,286
05/26/2015 35.54 35.62 35.05 35.44 26,192
05/22/2015 36 36.1116 35.75 35.95 25,706
05/21/2015 36.67 36.67 35.82 36 26,313
05/20/2015 36.64 36.89 36.3 36.3 19,317
05/19/2015 36.6 36.93 35.5 36.64 14,337
05/18/2015 36.42 37.182 36.42 36.62 10,289
05/15/2015 36.18 36.4999 35.9 36.405 14,895
05/14/2015 36.08 36.3 35.89 36.28 25,720
05/13/2015 36.18 36.5 35.934 35.98 9,767
05/12/2015 36.13 36.13 35.59 35.88 20,495
05/11/2015 35.79 36.49 35.58 36.39 22,019
05/08/2015 36.012 36.58 36.012 36.13 25,438
05/07/2015 36.01 36.25 35.6208 35.96 13,033
05/06/2015 36.32 36.5999 35.53 36.02 17,727
05/05/2015 36.53 36.872 35.52 36.14 20,492
05/04/2015 36.11 37.16 36.04 36.83 21,226
05/01/2015 35.56 36.15 35.53 36.03 20,841
04/30/2015 37.08 37.1303 34.8 35.4 82,022
04/29/2015 37.35 37.45 36.5 36.98 52,466
04/28/2015 37.08 37.93 37.08 37.2 52,852
04/27/2015 40.01 40.66 36.46 37.05 262,562
04/24/2015 42.29 44.54 42.1437 44.2 37,653
04/23/2015 41.62 42.5 41.62 42.49 16,747
04/22/2015 41.01 41.85 40.535 41.72 13,726
04/21/2015 40.5 41.4 40.01 41.27 21,570
04/20/2015 40.61 40.78 40.37 40.49 20,671
04/17/2015 40.854 40.96 39.98 40.34 13,532
04/16/2015 41.6 41.7 41.31 41.59 9,522
04/15/2015 42.04 42.06 41.69 41.73 17,642
04/14/2015 42.35 42.35 41.35 41.76 17,016
04/13/2015 42.06 42.24 41.72 42.22 18,382
04/10/2015 41.62 42.24 41.33 42.23 16,320
04/09/2015 42.2 42.33 41.37 41.69 7,384
04/08/2015 42.56 42.92 41.96 42.15 10,255
04/07/2015 41.41 42.76 41.41 42.66 9,949
04/06/2015 41.24 41.93 41.24 41.56 10,081
04/02/2015 40.81 41.47 40.75 41.11 25,649
04/01/2015 40.77 41.06 40.32 40.63 21,178
03/31/2015 41.46 42.04 41.24 41.32 27,164
03/30/2015 41.71 41.83 41.25 41.71 17,241
03/27/2015 40.815 42.04 40.815 41.6 18,508
03/26/2015 41.67 41.71 40.86 40.86 37,209
03/25/2015 42.74 42.74 41.668 41.71 11,178
03/24/2015 43.15 43.381 42.83 42.84 18,965
03/23/2015 41.73 42.16 41.73 41.88 9,758
03/20/2015 41.82 42.2 41.53 41.55 14,862
03/19/2015 42.37 42.37 41.5901 41.82 6,216
03/18/2015 42.11 42.38 41.9 42.19 21,855
03/17/2015 42.02 42.79 41.52 42.48 38,308
03/16/2015 42.62 42.75 42 42.32 24,426
03/13/2015 44.01 44.01 42.65 42.99 25,584
03/12/2015 44.42 44.42 44 44.12 8,330
03/11/2015 44.62 44.75 44.34 44.42 8,260
03/10/2015 45.07 45.07 44.2589 44.63 17,996
03/09/2015 45.66 45.7799 44.87 45.08 23,188
03/06/2015 45.36 45.95 44.64 45.43 24,645
03/05/2015 45.83 46.42 45.23 45.26 17,098
03/04/2015 45.04 46.65 45.01 46.1 27,456
03/03/2015 46.26 46.33 45.27 45.38 17,124
03/02/2015 46.55 46.955 46.12 46.41 14,948
02/27/2015 47.24 47.44 46.1601 46.51 12,586
*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?