SLAB

Silicon Laboratories, Inc. Common Stock Historical Stock Prices

$47.12
*  
0.58
1.22%
Get SLAB Alerts
*Delayed - data as of May 3, 2016 15:44 ET  -  Find a broker to begin trading SLAB now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SLAB Real Time
 
 
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 02-MAY-2015 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.
15:44 46.98 47.50 46.80 47.12 111,445
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
02/01/2016 45.25 45.51 44.52 45.01 271,381
01/29/2016 44.2 45.62 44 45.6 295,826
01/28/2016 43.22 44.05 43.02 43.82 222,410
01/27/2016 43.21 43.54 42.6 42.8 222,499
01/26/2016 43.09 43.74 42.7701 43.41 276,840
01/25/2016 43.3 43.62 42.66 42.95 245,470
01/22/2016 43.75 44.18 42.95 43.45 221,263
01/21/2016 43.43 43.51 42.54 42.91 314,108
01/20/2016 42.16 43.84 41.93 43.15 254,106
01/19/2016 43.11 46.62 42.33 42.84 240,372
01/15/2016 42.51 43.0795 41.75 42.46 270,522
01/14/2016 43.4 44.43 43 43.9 209,315
01/13/2016 44.88 45.26 42.93 43.04 302,700
01/12/2016 44.86 45.4447 44.12 44.82 201,034
01/11/2016 44.47 45.0384 43.94 44.46 175,532
01/08/2016 45.01 45.94 44.01 44.11 257,496
01/07/2016 45.41 46.07 44.87 44.98 209,248
01/06/2016 46.25 46.75 45.89 46.33 211,864
01/05/2016 47.46 47.59 46.96 47.01 205,037
01/04/2016 48 48 46.97 47.43 317,451
12/31/2015 49.82 49.93 48.52 48.54 164,712
12/30/2015 50.69 50.93 49.83 49.97 169,001
12/29/2015 51.1 51.73 50.68 50.79 176,913
12/28/2015 50.68 50.945 50.17 50.81 124,076
12/24/2015 50.41 51.22 50.37 50.98 87,227
12/23/2015 50.37 50.76 50.05 50.44 194,436
12/22/2015 50.22 50.43 49.33 50.14 251,007
12/21/2015 50.37 50.805 49.4 50.05 246,814
12/18/2015 50.59 51.01 49.87 50.15 492,756
12/17/2015 52.34 52.92 50.84 50.88 236,491
12/16/2015 52.27 52.27 50.86 51.94 121,465
12/15/2015 51.87 52.3 51.02 51.97 161,973
12/14/2015 51.95 52.07 50.36 51.53 229,224
12/11/2015 51.89 52.55 50.44 52 172,636
12/10/2015 52.47 52.89 52.21 52.47 123,810
12/09/2015 53.1 53.61 52.22 52.37 167,762
12/08/2015 53.84 54.15 52.86 53.16 183,747
12/07/2015 54.16 54.72 53.96 54.3 162,791
12/04/2015 52.87 54.36 52.87 54.31 187,971
12/03/2015 54.39 54.39 52.83 53.08 185,812
12/02/2015 54 54.58 53.7 53.93 159,490
12/01/2015 54.27 54.41 51.31 53.98 310,679
11/30/2015 53.88 54.34 53.26 54.11 311,717
11/27/2015 53.22 53.93 51.41 53.56 58,114
11/25/2015 52.93 53.3 52.455 53.25 71,251
11/24/2015 51.61 53.09 51.61 52.99 297,276
11/23/2015 52.24 52.35 51.25 51.38 189,162
11/20/2015 52.77 53 52.095 52.38 134,818
11/19/2015 52.39 52.77 51.91 52.43 111,431
11/18/2015 51.77 52.57 50.19 52.44 167,402
11/17/2015 50.15 51.95 50.03 51.61 226,954
11/16/2015 50.14 50.6 49.775 50.02 246,746
11/13/2015 50.44 50.92 48.5 50.27 145,744
11/12/2015 51.13 51.92 50.6 50.75 176,441
11/11/2015 51.22 51.9 50.48 51.63 183,060
11/10/2015 50.55 51.32 50.15 51.22 169,331
11/09/2015 50.99 51.1799 50.5056 50.88 163,915
11/06/2015 50.09 51.3 48.9301 51.22 207,010
11/05/2015 50.49 50.63 49.97 50.2 173,754
11/04/2015 49.74 50.47 48.72 50.4 263,426
11/03/2015 49.54 50.05 49.41 49.64 324,804
11/02/2015 49.95 50.18 48.01 49.95 323,549
10/30/2015 49.4 50.95 48.51 49.97 404,086
10/29/2015 48.94 49.85 48.324 49.29 496,829
10/28/2015 50.66 50.874 46.87 49.51 956,137
10/27/2015 46.18 46.58 45.2 45.25 534,206
10/26/2015 47.42 47.562 43.83 46.47 223,976
10/23/2015 47.51 47.89 46.74 47.65 397,272
10/22/2015 45.55 47.03 44.442 47.01 475,290
10/21/2015 46.2 46.878 44.87 44.96 209,452
10/20/2015 45.89 46.84 45.5909 45.83 76,899
10/19/2015 45.72 46.67 45.55 46 146,484
10/16/2015 46 46.2 45.26 45.88 120,810
10/15/2015 45.37 45.94 44.9 45.88 169,259
10/14/2015 43.63 45.93 43.63 45.16 168,757
10/13/2015 43.63 44.31 43.47 43.66 187,379
10/12/2015 44.22 44.22 43.54 43.97 131,749
10/09/2015 44.04 44.34 43.68 44.28 178,305
10/08/2015 43.54 44.378 43.095 44.12 187,667
10/07/2015 43.26 43.768 42.81 43.68 336,947
10/06/2015 42.65 43.29 42.45 42.9 209,242
10/05/2015 42.52 43.85 42.06 42.58 269,184
10/02/2015 40.34 42.18 40.21 42.16 222,648
10/01/2015 41.53 41.7 40.03 40.63 228,818
09/30/2015 40.48 41.67 40.22 41.54 518,831
09/29/2015 39.89 40.32 39.75 39.98 335,385
09/28/2015 40.15 40.395 39.65 39.67 293,351
09/25/2015 41.3 41.88 39.99 40.38 871,769
09/24/2015 41.62 41.94 40.86 41.73 221,867
09/23/2015 41.98 42.57 41.44 42.1 399,466
09/22/2015 42.96 42.96 41.56 41.95 307,295
09/21/2015 43.69 44.229 43.13 43.29 198,245
09/18/2015 43.24 43.9 43.16 43.36 315,822
09/17/2015 43.96 44.39 43.56 43.89 166,799
09/16/2015 44.57 44.57 43.7 44.04 193,806
09/15/2015 43.96 44.6 43.59 44.37 192,591
09/14/2015 44.2 44.28 43.59 43.74 91,482
09/11/2015 43.47 44 43.18 43.94 120,033
09/10/2015 44.1 44.54 43.6 43.85 121,832
09/09/2015 44.98 45.5 44 44.07 212,067
09/08/2015 43.68 45.179 43.51 44.82 261,636
09/04/2015 43.13 43.56 42.83 42.98 139,021
09/03/2015 42.79 43.83 42.68 43.52 199,684
09/02/2015 42.51 43.09 42.17 42.73 243,499
09/01/2015 42.75 43.41 41.85 42.05 338,066
08/31/2015 42.99 43.76 42.79 43.48 242,853
08/28/2015 42.7 43.5 42.53 43.29 349,974
08/27/2015 42.55 42.8999 41.73 42.54 473,532
08/26/2015 41.58 42.35 41.06 42.07 336,364
08/25/2015 41.95 42.49 40.38 40.57 361,312
08/24/2015 39.62 42.43 39.325 40.32 402,502
08/21/2015 40.81 42.53 40.77 41.55 424,601
08/20/2015 42.78 42.9 41.57 41.64 308,851
08/19/2015 43.23 43.95 42.76 43.1 290,462
08/18/2015 44.4 44.4 42.82 43.16 323,536
08/17/2015 43.63 44.67 43.08 44.56 289,317
08/14/2015 43.51 43.92 43.14 43.79 202,270
08/13/2015 43.99 44.29 43.63 43.69 209,989
08/12/2015 43.04 44.41 42.77 44 282,892
08/11/2015 44.03 44.74 43.4 43.5 194,496
08/10/2015 44.05 45.08 44 44.5 275,732
08/07/2015 43.38 43.95 43.13 43.91 323,046
08/06/2015 43.7 43.98 43.07 43.56 320,135
08/05/2015 42.91 44.19 42.91 43.54 321,193
08/04/2015 42.94 43.7072 42.63 42.98 372,363
08/03/2015 44.82 44.96 42.67 43.08 608,162
07/31/2015 45.47 45.63 44.73 44.99 570,972
07/30/2015 45.36 45.5 43.94 45.45 857,077
07/29/2015 44.11 46.55 43.77 45.31 1,150,587
07/28/2015 50.58 51.36 49.79 51.02 411,812
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
*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?