SLAB

Silicon Laboratories, Inc. Historical Stock Prices

$54.9
*  
0.28
0.51%
Get SLAB Alerts
*Delayed - data as of May 28, 2015  -  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 28-FEB-2015 TO 28-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.
16:00  54.49  55.46  54.24  54.90 389,027
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
04/24/2015 52.76 52.76 50.81 50.89 312,496
04/23/2015 52.64 53.45 51.3 52.64 373,096
04/22/2015 52.96 53.67 52.37 52.98 267,790
04/21/2015 53.15 53.16 52.412 52.9 120,641
04/20/2015 51.92 53.21 51.652 52.76 378,477
04/17/2015 52.13 52.13 51.31 51.81 342,129
04/16/2015 52.11 52.93 51.92 52.6 205,351
04/15/2015 51.75 52.61 51.456 52.51 207,028
04/14/2015 51.91 52 51.25 51.48 159,331
04/13/2015 52.03 52.41 51.836 51.97 193,097
04/10/2015 52.13 52.16 51.53 52.15 284,452
04/09/2015 50.95 51.88 50.69 51.84 240,537
04/08/2015 50.6 51.26 50.53 51.09 254,317
04/07/2015 50.56 51.145 49.94 50.49 137,028
04/06/2015 50.72 51.21 50.151 50.5 229,287
04/02/2015 50.65 51.12 49.62 50.9 179,222
04/01/2015 50.75 51.42 49.77 50.46 148,142
03/31/2015 50.72 51.48 50.429 50.77 374,450
03/30/2015 50.53 51 50.03 50.82 209,592
03/27/2015 49.27 50.42 48.51 50.3 249,651
03/26/2015 49.43 49.43 48.67 49.1 272,871
03/25/2015 52.28 52.28 49.67 49.81 219,230
03/24/2015 52.54 52.83 52 52.01 131,621
03/23/2015 52.31 52.66 51.59 52.6 313,177
03/20/2015 52 52.6 51.53 52.49 396,725
03/19/2015 51.21 52.19 51.07 51.68 196,197
03/18/2015 50.87 51.51 50.01 51.49 238,325
03/17/2015 50.92 50.92 50.34 50.8 197,704
03/16/2015 50.96 51.43 50.64 51.22 163,031
03/13/2015 51.34 51.34 50.18 50.61 163,349
03/12/2015 50.32 51.33 50.19 51.26 316,386
03/11/2015 50.31 50.76 49.75 50.37 195,242
03/10/2015 50.06 50.55 49.7101 50.14 221,228
03/09/2015 50.54 50.84 49.79 50.48 241,020
03/06/2015 50.02 50.47 49.67 50.3 175,530
03/05/2015 51.3 51.38 49.99 50.46 186,389
03/04/2015 51.01 51.38 50.44 51.32 213,738
03/03/2015 51.68 51.85 50.72 51.28 284,328
03/02/2015 50.86 51.99 50.84 51.97 267,646
*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?