SLAB

Silicon Laboratories, Inc. Historical Stock Prices

$48.28
*  
0.02
0.04%
Get SLAB Alerts
*Delayed - data as of Jul. 14, 2014 12:46 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
12:46  48.67  48.82  48.19  48.28 65,840
07/11/2014 47.96 48.59 47.78 48.26 187,709
07/10/2014 47.8 48.78 47.55 48.1 214,674
07/09/2014 48.35 48.8 48.14 48.66 178,366
07/08/2014 48.51 48.66 47.56 48.27 368,906
07/07/2014 49.14 49.16 48.31 48.36 259,014
07/03/2014 48.78 49.57 48.435 49.33 351,624
07/02/2014 49.2 49.76 48.48 48.58 652,061
07/01/2014 49.59 50.05 49.24 49.33 661,541
06/30/2014 48.97 49.43 48.86 49.25 474,485
06/27/2014 48.42 49.24 48.13 48.85 4,792,775
06/26/2014 49.42 49.45 47.945 48.61 645,470
06/25/2014 48.93 49.77 48.68 49.58 620,774
06/24/2014 49.3 49.99 48.84 49.01 511,385
06/23/2014 48.96 49.48 48.74 49.34 271,049
06/20/2014 48.83 49.25 48.6 49.11 381,830
06/19/2014 48.54 49.04 48.28 48.89 421,165
06/18/2014 48.79 48.96 48.19 48.52 295,730
06/17/2014 48.13 49.23 47.972 48.92 450,612
06/16/2014 48.15 48.54 47.9 48.34 273,260
06/13/2014 47.91 48.45 47.6 48.27 386,930
06/12/2014 47.43 48.06 47.102 47.64 371,856
06/11/2014 47 47.78 46.63 47.5 422,916
06/10/2014 46.57 47.23 46.42 47.18 375,262
06/09/2014 45.65 46.7 45.4 46.61 440,273
06/06/2014 45.44 45.89 45.07 45.65 246,450
06/05/2014 44.73 45.62 44.31 45.34 348,005
06/04/2014 44.4 44.86 44.4 44.75 533,052
06/03/2014 44.62 44.93 44.19 44.58 448,811
06/02/2014 45.35 45.44 44.52 44.61 358,106
05/30/2014 45.21 45.55 44.98 45.12 422,610
05/29/2014 45.64 45.85 45 45.19 422,468
05/28/2014 45.59 45.82 45.07 45.45 241,913
05/27/2014 45.05 46.16 44.78 45.63 479,653
05/23/2014 44.07 44.83 43.91 44.67 229,536
05/22/2014 44.22 44.9 43.86 44.21 261,684
05/21/2014 44.43 44.96 43.48 44.08 405,549
05/20/2014 44.24 44.583 43.84 44.2 327,953
05/19/2014 43.74 44.65 43.4 44.47 349,689
05/16/2014 43.54 43.76 42.95 43.76 552,935
05/15/2014 43.65 43.94 42.41 43.54 400,832
05/14/2014 44.34 44.77 43.68 43.69 418,017
05/13/2014 44.85 45.14 43.94 44.59 498,036
05/12/2014 44.5 45.75 44.435 45 804,953
05/09/2014 44.17 44.65 43.54 44.49 522,050
05/08/2014 44.18 44.93 43.92 44.22 389,729
05/07/2014 44.24 44.66 43.43 44.21 530,280
05/06/2014 44.7 45.19 43.95 44.08 427,911
05/05/2014 44.43 44.97 44.02 44.66 332,418
05/02/2014 44.23 45.07 43.97 44.65 294,173
05/01/2014 44.77 45.44 43.99 44.22 502,978
04/30/2014 43.92 45.55 42.73 44.95 1,554,821
04/29/2014 47.49 47.49 44.25 44.49 1,822,731
04/28/2014 50.61 50.715 48.185 48.98 661,365
04/25/2014 51.85 52.12 50.21 50.44 412,587
04/24/2014 52.3 52.49 51.33 52.03 294,150
04/23/2014 52.15 52.72 51.79 51.95 186,536
04/22/2014 51.04 52.32 50.98 52.12 318,403
04/21/2014 50.82 51.21 50.23 51.06 182,649
04/17/2014 49.87 51.09 49.46 50.63 349,725
04/16/2014 50.31 50.4 49.31 49.77 376,794
04/15/2014 49.69 50.32 48.86 50.14 427,060
04/14/2014 50.2 50.2 49.16 49.75 527,332
04/11/2014 50.16 50.88 48.93 49.91 758,748
04/10/2014 51.93 52.32 50.43 50.43 517,475
04/09/2014 52.12 52.48 51.52 52.19 413,472
04/08/2014 50.93 51.909 50.71 51.8 432,648
04/07/2014 51.38 52.09 50.2 50.98 458,439
04/04/2014 53.21 53.25 51.08 51.56 246,712
04/03/2014 53.38 53.775 52.46 52.86 262,086
04/02/2014 53.2 53.77 52.76 53.25 213,478
04/01/2014 52.4 53.29 52.22 53.11 225,850
03/31/2014 51.89 52.59 51.5 52.25 230,277
03/28/2014 51.4 52.31 51.04 51.59 205,074
03/27/2014 51.54 51.86 49.83 51.31 657,825
03/26/2014 52.59 53.02 51.37 51.44 339,605
03/25/2014 52.37 53.42 52.115 52.37 286,782
03/24/2014 52.9 52.9 51.42 52.35 442,580
03/21/2014 53.23 53.92 52.48 52.75 567,573
03/20/2014 52.71 54 52.45 53.21 408,187
03/19/2014 53.02 53.13 52.39 52.75 219,726
03/18/2014 52.5 53.27 52.2 53.11 164,494
03/17/2014 52.33 52.94 51.71 52.5 231,204
03/14/2014 51.42 52.5 51.42 52.2 231,669
03/13/2014 52.9 53.25 51.23 51.67 311,849
03/12/2014 52.17 53.27 51.99 52.93 203,339
03/11/2014 52.81 53.2575 51.844 52.29 253,793
03/10/2014 53.12 53.62 52.42 52.98 247,234
03/07/2014 52.95 53.36 52.24 53.27 310,071
03/06/2014 53 53.13 52.63 52.82 266,722
03/05/2014 52.92 53.02 52.38 52.88 220,079
03/04/2014 52.25 52.82 51.88 52.79 365,084
03/03/2014 51.53 52.045 51.22 51.62 333,067
02/28/2014 51.56 52.2 51.5 51.97 381,158
02/27/2014 51.33 51.81 50.98 51.74 322,024
02/26/2014 50.91 51.5 50.6 51.46 307,488
02/25/2014 50.92 51.4997 50.42 51.03 480,274
02/24/2014 50 51.44 49.63 50.94 1,114,610
02/21/2014 49.59 50.685 49.215 50.02 823,134
02/20/2014 48.39 49.53 48.2 49.5 709,430
02/19/2014 47.74 48.61 47.455 48.13 606,737
02/18/2014 47.28 48.25 47 47.76 370,454
02/14/2014 48.02 48.65 47.53 48.17 275,260
02/13/2014 47.5 48.72 47.5 47.94 346,019
02/12/2014 47.21 47.94 47.21 47.77 290,963
02/11/2014 46.28 47.14 46.28 47.06 330,396
02/10/2014 47 47.62 46.625 46.68 509,765
02/07/2014 46.71 47.13 46.41 47.1 350,018
02/06/2014 46.14 47.05 45.85 46.48 289,103
02/05/2014 46.48 46.77 45.4332 46.04 333,759
02/04/2014 45.79 47.07 45.42 46.56 611,401
02/03/2014 47.06 47.42 45.44 45.7 699,781
01/31/2014 47.52 48.1599 47.15 47.24 289,353
01/30/2014 46.68 48.07 45.92 48.02 837,807
01/29/2014 47 47.45 44.78 46.15 1,325,273
01/28/2014 43.37 43.54 42.83 43.04 403,717
01/27/2014 43.73 43.75 42.78 43.37 387,486
01/24/2014 44.41 44.42 43.24 43.33 452,507
01/23/2014 44.78 45.24 44.44 44.61 268,384
01/22/2014 45.15 45.48 44.47 44.85 506,723
01/21/2014 45 45.5 44.75 45.07 425,384
01/17/2014 44.44 45.61 44.291 45 246,005
01/16/2014 44.78 45.24 44.48 44.64 270,184
01/15/2014 44.18 46.12 44 45.09 1,214,922
01/14/2014 42.8 43.94 42.8 43.89 460,081
01/13/2014 42.4 42.915 42.08 42.32 188,772
01/10/2014 42.75 42.75 42.09 42.42 300,635
01/09/2014 42.69 42.75 41.87 42.61 298,949
01/08/2014 42.4 42.76 42.155 42.62 217,574
01/07/2014 42.55 42.79 42.13 42.49 215,143
01/06/2014 42.58 42.83 42.13 42.39 264,870
01/03/2014 42.06 42.73 41.89 42.46 196,745
01/02/2014 43.21 43.21 41.19 41.94 585,489
12/31/2013 43.5 43.67 43.06 43.31 279,180
12/30/2013 42.37 43.47 42.37 43.38 228,660
12/27/2013 42.12 42.39 41.91 42.35 139,928
12/26/2013 42.26 42.58 41.87 42.11 219,557
12/24/2013 42.06 42.5 41.83 42.11 72,345
12/23/2013 41.69 42.35 41.46 42.14 260,067
12/20/2013 40.73 41.81 40.73 41.6 523,848
12/19/2013 42.36 42.36 40.89 41.1 410,848
12/18/2013 42.8 42.8 41.56 42.49 343,683
12/17/2013 41.7 42.5 41.7 42.15 443,146
12/16/2013 40.98 41.85 40.75 41.69 311,037
12/13/2013 40.26 40.97 40.16 40.72 217,407
12/12/2013 40.85 40.91 40.11 40.2 327,398
12/11/2013 41.7 41.92 40.835 40.99 230,950
12/10/2013 41.31 42.04 40.79 41.6 383,988
12/09/2013 40.63 41.94 40.47 41.35 647,652
12/06/2013 40.6 40.91 40.31 40.56 233,308
12/05/2013 39.95 40.5 39.7 40.32 286,355
12/04/2013 39.34 40.145 39.34 39.93 264,123
12/03/2013 39.03 39.64 39.03 39.45 152,748
12/02/2013 39.02 39.896 38.71 39.19 332,906
11/29/2013 39.02 39.53 38.98 39.05 127,307
11/27/2013 38.69 39.19 38.36 38.96 293,053
11/26/2013 38.49 39.13 38.29 38.74 234,685
11/25/2013 38.35 38.55 38.11 38.54 237,539
11/22/2013 38.61 38.66 38.26 38.38 252,558
11/21/2013 38.5 38.83 37.93 38.63 197,100
11/20/2013 38.03 38.42 37.89 38.2 225,802
11/19/2013 39.04 39.27 37.57 37.85 311,407
11/18/2013 39.48 39.66 39.04 39.11 188,551
11/15/2013 39.57 39.57 39.15 39.37 209,545
11/14/2013 39.47 39.64 39.1 39.5 230,315
11/13/2013 39.66 40.09 39.66 39.8 200,740
11/12/2013 39.4 40.09 39.4 40.01 137,401
11/11/2013 39.82 39.87 39.38 39.59 153,364
11/08/2013 39.4 39.98 39.37 39.91 144,011
11/07/2013 39.62 39.62 39.24 39.32 160,474
11/06/2013 39.82 40.0375 39.32 39.66 309,422
11/05/2013 39.91 40.1875 39.64 39.83 225,557
11/04/2013 40.06 40.33 40 40.15 213,981
11/01/2013 40.25 40.52 39.65 39.99 310,957
10/31/2013 40.17 40.715 39.99 40.22 375,496
10/30/2013 40.28 40.64 39.82 40.16 280,385
10/29/2013 39.78 40.11 39.58 40.09 505,538
10/28/2013 39.25 39.6 38.7025 39.6 344,862
10/25/2013 39.18 40 38.61 39.34 619,964
10/24/2013 39.39 40.51 39 39.21 1,125,502
10/23/2013 41.82 42.16 41.13 41.49 549,920
10/22/2013 43.76 43.95 42.065 42.19 471,732
10/21/2013 43.48 44.19 43.35 43.96 197,482
10/18/2013 43.73 43.8 43.26 43.66 210,652
10/17/2013 43.4 43.81 43.07 43.68 196,531
10/16/2013 43.37 43.84 43.2101 43.77 189,407
10/15/2013 43.36 43.73 42.99 43.29 292,145
10/14/2013 42.93 43.87 42.93 43.61 291,849
10/11/2013 42.64 43.68 42.4775 43.51 217,380
10/10/2013 42.51 43 42.11 42.87 213,409
10/09/2013 42.37 42.53 41.82 42.19 397,635
10/08/2013 42.57 42.79 42.23 42.36 337,456
10/07/2013 42.23 42.85 41.86 42.49 257,263
10/04/2013 42.29 42.71 41.72 42.54 359,795
10/03/2013 42.69 42.72 41.73 42.19 302,380
10/02/2013 42.63 42.82 42.33 42.81 232,901
10/01/2013 42.74 43.01 42.43 42.69 357,192
09/30/2013 41.83 42.97 41.65 42.71 271,398
09/27/2013 41.73 42.37 41.53 42.23 222,704
09/26/2013 41.82 42.16 41.27 41.82 84,987
09/25/2013 41.63 42.27 41.31 41.66 182,635
09/24/2013 41.54 42.13 41.14 41.63 148,936
09/23/2013 41.78 42.06 41.26 41.63 149,520
09/20/2013 41.56 41.88 41.1 41.68 653,055
09/19/2013 41.65 41.79 41.01 41.53 109,257
09/18/2013 41.57 41.96 41.245 41.65 169,259
09/17/2013 41.45 41.82 41.24 41.68 89,575
09/16/2013 41.54 41.7 41.15 41.45 144,459
09/13/2013 40.82 41.16 40.56 41.15 138,407
09/12/2013 40.76 40.92 40.5 40.69 140,968
09/11/2013 40.64 41 40.49 40.65 148,860
09/10/2013 40.42 40.93 40.35 40.89 162,593
09/09/2013 40.16 40.6 40.13 40.27 173,613
09/06/2013 39.48 40.35 38.82 40.13 356,731
09/05/2013 39.63 39.88 39.22 39.32 305,995
09/04/2013 38.47 39.85 38.46 39.69 278,091
09/03/2013 39.18 39.81 38.16 38.45 436,954
08/30/2013 39.44 39.465 38.57 38.69 125,116
08/29/2013 39.04 39.54 39.04 39.38 147,877
08/28/2013 38.53 39.41 38.51 39.05 187,409
08/27/2013 39.4 39.4 38.4 38.65 238,621
08/26/2013 39.73 40.005 39.46 39.68 134,206
08/23/2013 40.03 40.255 39.38 39.68 263,289
08/22/2013 39.46 40.3 39.31 40.03 127,730
08/21/2013 39.48 39.82 38.97 39.55 287,144
08/20/2013 39.28 40.3 39.116 39.68 112,406
08/19/2013 40.1 40.57 39.28 39.3 150,471
08/16/2013 39.23 40.03 39.23 39.97 148,195
08/15/2013 39.85 40 39.17 39.31 181,647
08/14/2013 40.21 40.62 40.09 40.25 136,922
08/13/2013 40.29 40.57 40.01 40.36 128,010
08/12/2013 39.33 40.43 39.26 40.33 256,215
08/09/2013 39.2 39.49 38.95 39.37 272,074
08/08/2013 39.73 39.93 38.81 39.15 196,000
08/07/2013 39.84 40.07 39.23 39.45 175,742
08/06/2013 40.05 40.13 39.33 39.86 251,923
08/05/2013 40.08 40.465 40.03 40.08 165,477
08/02/2013 39.97 40.35 39.75 40.12 227,075
08/01/2013 39.39 40.5 39.37 40.25 425,958
07/31/2013 39.23 39.53 38.9 39.06 236,562
07/30/2013 39.33 39.45 39.05 39.3 229,745
07/29/2013 39.21 39.8246 39.09 39.17 548,243
07/26/2013 39.21 40.23 39.13 39.46 437,625
07/25/2013 42.44 42.48 38.52 39.39 1,369,593
07/24/2013 45.54 45.63 44.5 44.65 254,069
07/23/2013 45.77 45.93 45.105 45.4 407,851
07/22/2013 45.55 45.9 45.2 45.49 141,440
07/19/2013 45.45 46.21 45.33 45.57 304,501
07/18/2013 45.4 45.97 45.33 45.65 364,522
07/17/2013 45.53 45.89 45.1644 45.48 117,002
07/16/2013 45.13 45.57 45.13 45.49 125,697
07/15/2013 45.19 45.53 44.73 45.35 101,431
07/12/2013 44.59 45.55 44.3 45.21 154,339
07/11/2013 44.75 45.11 44.25 44.52 206,001
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?