Quantcast
SILC

Historical Stock Prices

$65.01
*  
0.21
0.32%
Get SILC Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 64.215 65.3355 64.06 65.01 21,382
02/15/2018 64.85 65.4 63.4276 64.8 23,772
02/14/2018 63.01 65.0728 63.01 64.81 43,123
02/13/2018 63 64.24 62.25 63.61 64,451
02/12/2018 63.34 64.07 61.9159 62.79 29,705
02/09/2018 62.18 64.14 60.76 62.97 90,548
02/08/2018 63.78 64.5 61.09 61.09 46,838
02/07/2018 63.86 64.85 63.04 63.98 29,919
02/06/2018 61.11 64.8316 60.7344 63.86 49,765
02/05/2018 64.54 66.165 61.293 62.73 57,059
02/02/2018 65.79 66.8004 64.4002 65.39 75,759
02/01/2018 65 67.15 65 66.14 72,936
01/31/2018 63.39 66.565 63.39 65.21 77,387
01/30/2018 64.27 65.29 62.75 63.35 72,007
01/29/2018 74.15 74.15 63.808 65.29 351,214
01/26/2018 76.63 77.3465 74.773 75.69 77,047
01/25/2018 76.84 76.84 75.6094 75.74 23,305
01/24/2018 75.76 76.705 75.3 76.4 79,595
01/23/2018 75.81 75.99 75.479 75.89 11,231
01/22/2018 76.4 77.49 75.2 75.81 56,095
01/19/2018 74.82 77.2711 73.7 76.39 103,722
01/18/2018 73.44 74.54 72.85 74.37 53,119
01/17/2018 73.66 73.85 71.85 73.43 16,687
01/16/2018 74.51 74.8 72.41 72.74 43,439
01/12/2018 73 74.8432 72.65 74.14 83,457
01/11/2018 73.4 73.4 70.95 71.98 55,379
01/10/2018 73.77 73.83 72.28 73.13 17,374
01/09/2018 75.39 75.39 72.99 73.76 42,393
01/08/2018 75.02 76.2 74.11 75.01 59,234
01/05/2018 76.38 76.38 73.72 75.02 22,409
01/04/2018 76.9 76.9 73.23 76.04 58,000
01/03/2018 74.7 77.95 72.89 76.79 137,395
01/02/2018 70.1 74.9 70.1 74.56 82,216
12/29/2017 69.66 70.37 69.252 70.11 29,116
12/28/2017 69.49 69.95 68.02 69.64 16,191
12/27/2017 69.8 69.95 68.93 69.58 20,309
12/26/2017 70.55 70.55 68.36 69.79 13,034
12/22/2017 70.44 70.77 69.63 70.75 16,551
12/21/2017 69.985 71 69.7 70.73 22,023
12/20/2017 71.57 71.837 70.4 70.82 17,939
12/19/2017 70.78 71.99 70.78 71.55 22,452
12/18/2017 70.03 71.42 70 70.65 22,444
12/15/2017 68.49 71.15 68.49 69.91 22,280
12/14/2017 69.36 69.4 68.204 68.29 14,574
12/13/2017 69.61 69.955 68.9 69.19 15,216
12/12/2017 69.78 70.15 68.61 69.23 19,921
12/11/2017 68.53 70.2 67.91 69.84 23,882
12/08/2017 69.6 71.97 69.08 69.08 29,359
12/07/2017 69.19 70.33 67.83 69.35 27,911
12/06/2017 69.96 70.48 68.76 69.2 43,487
12/05/2017 70.25 71.39 69.395 69.84 52,369
12/04/2017 72.69 73.145 69.8 70.54 41,431
12/01/2017 72.4 72.7 68.99 72.4 26,355
11/30/2017 72.35 73.74 72 72.62 34,370
11/29/2017 75.03 75.4 72.06 72.315 72,863
11/28/2017 75.25 75.495 73.9 74.99 24,987
11/27/2017 76.48 76.48 74.6 75.06 18,955
11/24/2017 75.75 76.48 74.87 75.54 11,813
11/22/2017 75.94 77.05 73 75.4 69,072
11/21/2017 76.26 76.99 75.01 76.32 58,736
11/20/2017 71.95 76.96 71.95 76.25 126,746
11/17/2017 69.77 72.58 69.77 71.72 36,844
11/16/2017 70.27 70.9 68.23 69.95 20,550
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SILC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio