SLAB

Historical Stock Prices

$52.26
*  
0.59
1.14%
Get SLAB Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-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.
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
02/27/2015 51.13 51.24 50.45 50.64 171,780
02/26/2015 50.67 51.22 50.41 51.1 248,881
02/25/2015 50.94 51.24 50.26 50.78 191,929
02/24/2015 49.59 51.25 49.58 51.13 362,220
02/23/2015 49.58 49.785 49.01 49.67 214,297
02/20/2015 49.5 49.96 48.8 49.9 254,334
02/19/2015 48.86 49.73 48.68 49.47 238,168
02/18/2015 48.69 49.44 48.47 49.16 279,768
02/17/2015 47.76 49.2 47.76 49.02 335,050
02/13/2015 49.4 49.85 48.88 49.26 257,141
02/12/2015 49.49 49.76 49.17 49.53 258,755
02/11/2015 47.75 49.41 47.66 49.3 699,794
02/10/2015 47.74 47.99 47.11 47.73 303,389
02/09/2015 47.34 47.75 46.92 47.44 325,268
02/06/2015 47.84 48.5 47.24 47.51 819,528
02/05/2015 48.54 48.64 47.51 47.72 667,454
02/04/2015 45.19 48.485 45.19 47.82 908,499
02/03/2015 44.36 45.515 43.92 44.16 504,448
02/02/2015 43.63 44.11 42.61 43.96 466,324
*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?