SILC

Silicom Ltd Historical Stock Prices

$35.82
*  
0.03
0.08%
Get SILC Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading SILC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SILC After Hours
 
 
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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  35.78  36.32  35.78  35.82 7,012
11/26/2014 36.01 36.15 35.28 35.85 8,540
11/25/2014 35.88 36.82 35.62 36.17 32,668
11/24/2014 35.2 36.09 35.18 36 18,069
11/21/2014 34.9 36 34.7 35.32 44,281
11/20/2014 33.14 34.99 33.14 34.6 31,295
11/19/2014 33.59 33.86 33.2 33.62 24,218
11/18/2014 32.91 33.64 32.82 33.52 18,683
11/17/2014 33.49 33.5 32.9101 33.08 33,674
11/14/2014 33.25 34.13 32.9 33.5 55,981
11/13/2014 32.45 33.87 32.33 33.58 36,224
11/12/2014 32.17 32.98 32.17 32.56 20,800
11/11/2014 32.95 33.27 32.66 32.77 16,742
11/10/2014 33.22 33.62 32.88 33.06 22,261
11/07/2014 32.88 33.55 32.8344 33.31 14,663
11/06/2014 32.76 33.45 32.45 33.01 23,269
11/05/2014 33.69 33.76 33 33.07 19,936
11/04/2014 33.3 33.91 33.3 33.57 23,372
11/03/2014 32.94 33.97 32.94 33.69 32,400
10/31/2014 33.3 33.89 32.4155 33.43 30,013
10/30/2014 32.5 33.13 32.47 33 30,251
10/29/2014 33.25 33.52 32.4801 32.64 40,646
10/28/2014 32.77 34.4 32.601 33.97 37,264
10/27/2014 32.75 32.92 31.8499 32.52 41,773
10/24/2014 34.51 35.15 32.75 33.4 74,991
10/23/2014 29.4 35.96 29.25 34.82 242,078
10/22/2014 28.5 29.01 27.946 28.04 61,954
10/21/2014 28.24 28.45 28.1 28.26 19,671
10/20/2014 27.65 27.99 27.2701 27.92 16,105
10/17/2014 28.04 28.75 27.5875 27.75 20,885
10/16/2014 27.45 28.29 27.05 27.63 17,787
10/15/2014 26.92 27.59 26 27.59 47,067
10/14/2014 27.38 27.46 26.54 26.94 34,663
10/13/2014 27.59 27.59 26.32 27.19 62,381
10/10/2014 28.95 28.95 27.55 27.88 59,018
10/09/2014 29.42 29.56 28.8 29.03 16,941
10/08/2014 30.33 31.22 29.19 29.75 46,186
10/07/2014 30.92 31.26 30.363 30.57 37,861
10/06/2014 30.7 31.25 30.19 30.97 95,818
10/03/2014 29.9 30.78 29.74 30.42 39,413
10/02/2014 29.37 29.9 28.89 29.9 31,907
10/01/2014 29.85 29.85 29 29.4 41,620
09/30/2014 29.54 29.62 28.99 29.15 28,589
09/29/2014 29.01 29.8 28.98 29.62 35,711
09/26/2014 29.16 29.43 28.89 29 12,171
09/25/2014 29.57 29.57 28.79 28.89 30,047
09/24/2014 29.12 29.87 29.1 29.75 22,431
09/23/2014 29.1 29.58 28.89 29.12 34,219
09/22/2014 30.18 30.18 28.61 29.17 45,799
09/19/2014 30.49 30.5028 29.57 30.02 55,478
09/18/2014 30.5 30.73 30.24 30.48 32,369
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
06/16/2014 44.99 45.02 44.3 44.82 26,297
06/13/2014 44.74 44.9999 44.51 44.7 23,930
06/12/2014 44.91 45.12 44.61 44.73 41,411
06/11/2014 45.56 45.56 44.61 44.98 38,413
06/10/2014 46.13 46.15 45.23 45.5 47,643
06/09/2014 46.35 46.664 46.01 46.3 18,899
06/06/2014 46.89 47.01 46.365 46.72 23,676
06/05/2014 46.92 47.22 46.11 46.76 33,331
06/04/2014 45.85 46.74 45.76 46.73 14,883
06/03/2014 46.22 46.72 45.77 46.25 41,952
06/02/2014 47.95 48 46.01 46.72 20,466
05/30/2014 48.53 48.53 47.52 47.79 17,846
05/29/2014 48.65 48.76 48.011 48.31 17,158
05/28/2014 48.57 48.57 48.01 48.31 23,637
05/27/2014 49.15 49.15 48.35 48.47 39,671
05/23/2014 47.03 48.84 46.61 48.54 40,877
05/22/2014 46.52 47.108 46.48 46.78 33,969
05/21/2014 46.3 46.92 46.27 46.52 35,473
05/20/2014 46.34 46.529 45.56 46.31 15,122
05/19/2014 45.07 46.3801 45 46.07 22,517
05/16/2014 45.41 45.7099 44.56 45.13 36,840
05/15/2014 46.31 46.67 44.8 45.15 31,970
05/14/2014 47.56 47.61 46.06 46.31 34,862
05/13/2014 46.4 48.3 46.4 47.35 67,045
05/12/2014 44.8 46.4796 44.8 46.1 30,839
05/09/2014 44.78 45.1065 44.11 44.77 51,186
05/08/2014 44.86 46.7663 44.61 44.79 50,618
05/07/2014 46.79 47.44 43.91 45.45 123,386
05/06/2014 47.62 48.65 46.465 46.79 84,581
05/05/2014 47.82 47.82 47.231 47.49 44,503
05/02/2014 49.35 49.45 48 48.11 53,845
05/01/2014 48.92 49.448 48.51 49.04 49,040
04/30/2014 48.1 48.53 48 48.5 84,661
04/29/2014 48.38 48.51 47.8 48.3 84,426
04/28/2014 48.59 48.6 46.78 48.06 176,088
04/25/2014 48.03 48.2299 45.62 47.01 183,983
04/24/2014 52.25 52.25 45.28 47.9 739,798
04/23/2014 57.76 58.36 56.97 57.78 100,269
04/22/2014 57.27 57.77 56.48 57.47 62,806
04/21/2014 56.13 58.1386 55.71 56.94 54,537
04/17/2014 56 56.2799 54.68 55.45 63,765
04/16/2014 55.67 56.44 54.81 55.96 57,922
04/15/2014 56.71 57.91 53.24 55.75 143,913
04/14/2014 58.65 58.974 56.42 56.92 46,829
04/11/2014 58.01 59.2 56.71 58.58 80,444
04/10/2014 60.78 60.78 56.2801 58.55 111,969
04/09/2014 59.77 60.9899 59.65 60.61 57,011
04/08/2014 59.06 59.96 58.2 59.43 38,278
04/07/2014 60.2 60.3 58.42 59.2 80,182
04/04/2014 61.68 61.976 58.751 60.09 77,745
04/03/2014 63.23 63.23 61.13 61.67 77,608
04/02/2014 62.67 62.69 61.75 62.26 31,330
04/01/2014 62.04 63.91 61.51 62.18 47,088
03/31/2014 60.8 62.24 60.67 62.04 84,519
03/28/2014 62.5 62.59 60.01 60.29 84,733
03/27/2014 59 62.38 59 62.24 101,539
03/26/2014 68.5 69.23 58.12 58.85 383,211
03/25/2014 68.52 69.77 68 68.67 35,569
03/24/2014 69.5 69.5 67.49 68.5 75,447
03/21/2014 70.32 70.32 69.1 69.45 78,165
03/20/2014 70.14 70.6 68.7 69.92 127,952
03/19/2014 69.58 69.725 68.8841 69.47 91,494
03/18/2014 68.93 69.09 68.33 68.9 77,021
03/17/2014 68.02 68.86 67.94 68.49 30,944
03/14/2014 67.39 68.55 67.16 67.94 45,737
03/13/2014 69.03 69.03 67.16 67.67 58,116
03/12/2014 67.37 68.87 67.22 68.8 30,565
03/11/2014 66.6 68.05 66.51 67.35 94,143
03/10/2014 69.01 69.07 66.44 67.41 66,692
03/07/2014 70 70.143 66.93 69.15 97,745
03/06/2014 73.1 73.31 69.16 70.04 110,987
03/05/2014 73.26 73.37 72.51 73 60,224
03/04/2014 72.85 73.44 72.7 73 100,096
03/03/2014 71.67 72.09 71.105 71.94 81,833
02/28/2014 70.21 72.18 70.21 71.68 103,236
02/27/2014 70.49 70.56 70.1 70.21 69,438
02/26/2014 68.8 71.49 68.72 70.36 119,866
02/25/2014 68.01 68.89 68.01 68.76 66,234
02/24/2014 68.23 68.69 68.12 68.44 84,545
02/21/2014 68.24 68.65 67.53 68.29 65,107
02/20/2014 67.32 68.91 67.25 68.2 80,815
02/19/2014 69.03 69.03 66.49 67.2 121,749
02/18/2014 66.67 68.81 66.03 68.59 108,981
02/14/2014 66.12 66.24 65.327 65.78 36,185
02/13/2014 65.82 66.389 65.81 65.9 58,672
02/12/2014 65.63 66.14 65.57 65.82 82,849
02/11/2014 65.3 65.64 65 65.44 107,795
02/10/2014 64.09 65.05 64.09 64.94 93,717
02/07/2014 63.19 64.5 63.0804 64.22 78,783
02/06/2014 62.13 63.2 61.78 63.02 66,833
02/05/2014 62.07 62.4 61.48 62.35 62,661
02/04/2014 61.98 62.5999 61.601 62.28 41,354
02/03/2014 62.65 62.8 61.095 61.98 108,225
01/31/2014 62.09 62.45 61.011 62.41 45,851
01/30/2014 61.81 62.21 61.61 62.2 45,696
01/29/2014 61.99 62.24 60.7954 62.04 66,412
01/28/2014 61.07 63.91 60.1289 61.78 152,575
01/27/2014 60.17 61.58 57.25 60.88 237,857
01/24/2014 59.8 62.63 59.1 61 259,036
01/23/2014 60.89 62.67 57.05 60.25 566,328
01/22/2014 46.87 46.87 46.06 46.49 81,488
01/21/2014 47.27 47.28 46.73 46.85 38,920
01/17/2014 47.2 47.3 46.9718 47.23 19,831
01/16/2014 47.7 47.7 46.7877 47.17 76,992
01/15/2014 47 47.67 46.9 47.55 33,162
01/14/2014 46.75 47.0799 46.63 46.99 44,322
01/13/2014 47 47.15 46.45 46.75 71,160
01/10/2014 46.54 46.55 45.61 46.445 21,804
01/09/2014 46.179 46.47 46.08 46.38 15,437
01/08/2014 46.1 46.5 46.05 46.15 16,569
01/07/2014 45.71 46.39 45.71 46.06 52,459
01/06/2014 45.5 45.66 45.4 45.4 21,318
01/03/2014 45.1 45.94 45.1 45.4 18,488
01/02/2014 45.74 46.2299 44.98 45.31 51,562
12/31/2013 45.47 45.82 45.05 45.72 38,275
12/30/2013 45.2 45.56 45 45.51 34,963
12/27/2013 45.089 45.09 44.82 45.05 10,447
12/26/2013 44.89 45 44.82 44.95 28,134
12/24/2013 44.72 45 44.6 44.825 11,840
12/23/2013 44.24 44.9 43.84 44.68 56,784
12/20/2013 41.93 43.4 41.9 43.27 42,958
12/19/2013 41.4 41.72 41.05 41.57 14,529
12/18/2013 41.21 41.64 40.87 41.51 28,862
12/17/2013 40.95 41.18 40.86 40.98 10,833
12/16/2013 40.8 41.33 40.5 40.98 48,648
12/13/2013 41.2 41.53 40.2 40.89 34,374
12/12/2013 41.17 41.3 40.86 41.04 29,741
12/11/2013 41.55 42.01 41.5 41.54 30,133
12/10/2013 41.42 41.9 40.88 41.8 38,462
12/09/2013 42.2 42.4 41.14 41.4 34,269
12/06/2013 42.43 42.55 42.24 42.24 7,613
12/05/2013 42.25 42.69 42.1 42.3 25,815
12/04/2013 41.76 42.6 41.55 42.16 12,710
12/03/2013 43.21 43.21 41.29 42.06 51,715
12/02/2013 44.63 44.63 42.9014 43.42 28,166
11/29/2013 44.44 44.56 44.325 44.49 7,181
11/27/2013 43.85 44.58 43.6201 44.39 8,875
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?