SLAB

Silicon Laboratories, Inc. Common Stock Historical Stock Prices

$47.7
*  
0.90
1.92%
Get SLAB Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading SLAB 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 02-FEB-2016 TO 02-MAY-2016

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 46.70 47.74 45.94 47.70 205,043
05/02/2016 46.7 47.74 45.94 47.7 205,043
04/29/2016 48.39 48.39 46.43 46.8 311,041
04/28/2016 47.79 50.47 47.56 48.51 726,109
04/27/2016 48 49.66 46.09 47.67 550,878
04/26/2016 45.66 46.91 45.46 46.34 369,117
04/25/2016 45.61 46.23 45.22 45.53 299,503
04/22/2016 44.66 46.1 44.66 45.79 209,390
04/21/2016 45.57 45.64 44.75 44.94 324,487
04/20/2016 44.59 45.46 44.5322 45.34 158,457
04/19/2016 45.03 45.38 44.56 44.7 162,367
04/18/2016 44.94 45.568 44.52 44.89 183,551
04/15/2016 45.24 45.71 45.01 45.27 156,054
04/14/2016 44.94 45.61 44.21 45.49 191,636
04/13/2016 43.84 45.37 43.8 45.18 294,875
04/12/2016 42.79 43.88 42.625 43.35 277,794
04/11/2016 44.07 44.51 42.67 42.8 287,474
04/08/2016 44.13 44.78 43.41 43.84 314,291
04/07/2016 44.68 44.68 43.5 43.76 177,261
04/06/2016 44.48 45.04 43.6005 44.89 155,545
04/05/2016 44.69 45.55 44.28 44.39 173,353
04/04/2016 45.85 45.85 44.1231 45.04 150,256
04/01/2016 44.4 45.98 43.44 45.95 285,247
03/31/2016 45.17 45.4 44.78 44.96 152,840
03/30/2016 44.75 45.36 44.68 45.23 131,785
03/29/2016 43.33 44.84 42.945 44.73 226,813
03/28/2016 43.94 44.09 43.21 43.55 152,914
03/24/2016 43.82 43.96 43.37 43.73 139,893
03/23/2016 45.15 45.214 44.19 44.2 207,754
03/22/2016 44.6 45.59 44.55 45.25 196,277
03/21/2016 44.72 44.86 43.8021 44.77 156,037
03/18/2016 43.86 45.11 43.54 44.93 476,787
03/17/2016 43.79 44.15 43.5 43.88 235,197
03/16/2016 43.57 44 42.86 43.9 182,172
03/15/2016 44.37 44.86 43.92 44.08 185,352
03/14/2016 45.19 45.35 44.3 44.33 263,971
03/11/2016 45.36 45.76 45.02 45.71 138,775
03/10/2016 45.01 45.75 44.56 44.86 216,685
03/09/2016 44.71 45.135 44.37 44.84 199,688
03/08/2016 44.26 44.73 43.98 44.39 287,074
03/07/2016 44.54 45.61 44.21 44.75 302,314
03/04/2016 44.68 45 43.97 44.65 292,923
03/03/2016 43.87 44.73 43.7525 44.6 346,521
03/02/2016 43.02 44.295 42.905 43.64 238,505
03/01/2016 41.51 42.71 41.13 42.68 176,969
02/29/2016 40.56 41.73 40.11 41.25 244,269
02/26/2016 40.65 40.91 39.96 40.5 194,760
02/25/2016 40.57 40.64 40.08 40.38 124,488
02/24/2016 39.53 40.67 39.39 40.42 221,503
02/23/2016 40.15 40.75 39.93 39.98 144,471
02/22/2016 40.77 41.11 39.73 40.44 167,696
02/19/2016 39.97 41.04 39.35 40.48 190,297
02/18/2016 40.47 40.84 40.04 40.07 238,261
02/17/2016 39.48 40.79 39.24 40.34 233,947
02/16/2016 38.06 39.72 38.05 39.43 212,534
02/12/2016 37.23 38.42 36.78 37.88 199,094
02/11/2016 37.26 37.74 36.56 36.94 498,252
02/10/2016 39.34 39.81 37.53 37.74 607,515
02/09/2016 38.98 40.04 38.64 38.99 394,998
02/08/2016 39.78 40.17 38.53 39.47 408,855
02/05/2016 41.88 42.41 40.07 40.29 371,638
02/04/2016 42.63 42.91 41.83 42.14 446,752
02/03/2016 46.3 47.4499 40.99 42.21 713,938
02/02/2016 44.23 44.44 42.6 42.97 329,118
*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?