SLAB

Silicon Laboratories, Inc. Historical Stock Prices

$51.02
*  
0.87
1.73%
Get SLAB Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading SLAB now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SLAB 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: 3 Month, From 27-APR-2015 TO 27-JUL-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.
16:00  50.58  51.36  49.79  51.02 411,416
07/27/2015 49.58 50.21 48.75 50.15 268,142
07/24/2015 50.88 51.08 49.65 49.76 359,084
07/23/2015 50.44 51.83 50.38 50.85 253,595
07/22/2015 49.77 50.22 49 50.08 285,136
07/21/2015 51.3 51.915 50.48 50.67 318,554
07/20/2015 51.57 51.79 51.11 51.35 132,694
07/17/2015 52.27 52.5 51.29 51.54 222,995
07/16/2015 52.92 53.05 51.83 52.29 273,133
07/15/2015 53.66 53.84 52.97 53.11 298,811
07/14/2015 52.94 53.78 52.65 53.56 276,215
07/13/2015 52.77 53.05 52.33 52.72 193,986
07/10/2015 52.21 52.85 51.78 52.38 275,359
07/09/2015 52.41 53.66 51.65 51.68 571,090
07/08/2015 51.89 52.6 51.03 51.73 426,180
07/07/2015 52.6 52.61 51.01 52.46 344,965
07/06/2015 52.89 53.49 52.14 52.65 219,957
07/02/2015 53.49 53.87 53.01 53.37 188,063
07/01/2015 54.61 55.08 53.08 53.41 291,492
06/30/2015 54.29 55.02 53.73 54.01 305,552
06/29/2015 54.93 55.29 53.71 53.91 241,756
06/26/2015 56.77 56.77 54.93 55.5 543,151
06/25/2015 56.73 56.95 56.25 56.6 144,519
06/24/2015 56.83 57.01 56.19 56.26 234,561
06/23/2015 57.34 57.57 56.92 57.06 204,514
06/22/2015 57.9 57.9 56.81 57.22 323,075
06/19/2015 58.4 58.54 57.12 57.38 448,225
06/18/2015 56.87 58.54 56.74 58.45 384,879
06/17/2015 56.73 56.922 56.5 56.64 190,373
06/16/2015 56 56.8025 56 56.54 262,122
06/15/2015 55.6 56.73 55.16 56.25 211,443
06/12/2015 56.39 56.54 55.71 56.08 290,220
06/11/2015 57 57 56.18 56.48 340,049
06/10/2015 56.14 56.75 55.76 56.55 262,528
06/09/2015 54.99 55.89 54.99 55.7 331,544
06/08/2015 55.86 55.905 54.84 55.08 192,535
06/05/2015 55.64 56.12 55.1 56.07 136,667
06/04/2015 55.78 56.19 55.33 55.71 194,299
06/03/2015 55.6 56.71 55.01 56.18 434,243
06/02/2015 55.4 55.64 55 55.31 412,967
06/01/2015 55.82 55.99 55.36 55.69 321,916
05/29/2015 54.78 55.73 54.29 55.44 457,835
05/28/2015 54.49 55.46 54.24 54.9 389,277
05/27/2015 52.28 54.84 52.16 54.62 501,978
05/26/2015 52.83 52.88 52.14 52.51 274,540
05/22/2015 52.3 53.19 52.29 52.7 242,307
05/21/2015 51.61 52.55 51.6 52.48 207,402
05/20/2015 51.79 52.21 51.54 51.71 110,508
05/19/2015 52.89 52.95 51.68 51.85 208,947
05/18/2015 51.38 52.96 50.9122 52.75 375,047
05/15/2015 51.96 51.96 51.17 51.54 182,615
05/14/2015 51.34 52 51.26 51.93 318,804
05/13/2015 50.81 51.575 50.58 51.34 209,916
05/12/2015 51.34 51.34 50.24 50.81 407,992
05/11/2015 51.03 51.98 50.98 51.69 263,728
05/08/2015 51.67 51.94 50.6201 51.32 217,848
05/07/2015 50.65 51.44 50.3 51.11 291,120
05/06/2015 50.55 50.82 49.85 50.64 366,906
05/05/2015 52.15 52.32 50.46 51.1 368,085
05/04/2015 52.77 52.77 51.7701 52.39 395,701
05/01/2015 51.72 52.65 51.584 52.26 346,633
04/30/2015 52.15 53.08 51.5 51.67 524,239
04/29/2015 53.5 53.5 50.3 52.53 1,142,027
04/28/2015 51.86 53.37 51.045 53.31 532,538
04/27/2015 50.89 52.8 50.89 51.71 453,421
*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?