SLAB

Silicon Laboratories, Inc. Historical Stock Prices

$51.88
*  
0.17
0.33%
Get SLAB Alerts
*Delayed - data as of Apr. 28, 2015 10:48 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 27-APR-2014 TO 27-APR-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.
10:48  51.86  51.96  51.045  51.88 42,113
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
01/30/2015 45.35 45.97 43.68 43.76 428,636
01/29/2015 44.94 45.6 44.57 45.58 276,193
01/28/2015 45.25 46.56 44.7 44.83 255,654
01/27/2015 44.71 45.26 44.5 44.87 202,339
01/26/2015 45.33 45.52 44.79 45.34 210,844
01/23/2015 45.27 45.65 44.79 45.3 175,514
01/22/2015 45.49 45.49 44.02 45.25 273,378
01/21/2015 44.84 45.8 44.695 45.25 162,144
01/20/2015 44.9 45.47 44.58 45.1 188,667
01/16/2015 43.95 45.11 43.89 44.95 322,396
01/15/2015 45.53 46.37 44.07 44.17 538,642
01/14/2015 46.9 47.97 46.36 46.96 421,369
01/13/2015 47.31 48.495 46.67 47.28 304,824
01/12/2015 47.2 47.63 46.32 47.01 207,109
01/09/2015 46.91 47.67 45.5507 47.31 260,825
01/08/2015 45.41 47.2 44.34 46.94 285,829
01/07/2015 45.53 45.53 44.73 44.9 366,081
01/06/2015 46.65 46.65 45.05 45.34 313,646
01/05/2015 47.1 47.53 46.36 46.49 264,277
01/02/2015 47.69 48.11 46.83 47.51 160,773
12/31/2014 48.03 48.5 47.62 47.62 227,286
12/30/2014 47.72 48.45 47.72 48.05 176,315
12/29/2014 48.05 48.1938 47.54 47.97 157,381
12/26/2014 48.48 48.48 47.49 48.12 130,162
12/24/2014 47.77 48.5 47.5 48.26 96,335
12/23/2014 48.46 48.5 47.4 47.77 237,421
12/22/2014 46.41 48.21 46.3 48.17 278,053
12/19/2014 46.39 46.55 45.9 46.43 727,420
12/18/2014 46.14 46.5 45.35 46.44 240,922
12/17/2014 44.78 45.3 44.08 45.3 502,592
12/16/2014 44.64 45.57 43.98 44.63 346,215
12/15/2014 45.47 45.92 44.525 44.71 269,625
12/12/2014 45.35 46.06 45.08 45.09 199,770
12/11/2014 45.99 47.09 45.71 45.95 328,954
12/10/2014 46.78 47.11 45.58 45.66 168,475
12/09/2014 45.89 47.29 45.54 47 251,788
12/08/2014 47.1 47.62 46.28 46.49 263,746
12/05/2014 46.75 47.22 46.51 47.13 263,870
12/04/2014 47.23 47.49 46.5 46.69 238,704
12/03/2014 46.25 47.29 46.15 47.12 247,516
12/02/2014 45.18 46.18 45.12 46.12 260,277
12/01/2014 45.27 45.96 44.72 45 241,476
11/28/2014 46.13 46.3 45.28 45.35 133,302
11/26/2014 45.2 46.29 45.19 46.13 177,321
11/25/2014 45.5 45.52 44.86 45.06 159,894
11/24/2014 45.22 45.67 44.83 45.45 208,326
11/21/2014 45.71 45.876 44.96 45.14 216,510
11/20/2014 44.32 45.06 43.6801 44.98 223,028
11/19/2014 45.14 45.33 44.3 44.66 205,653
11/18/2014 44.72 45.78 44.72 45.22 297,598
11/17/2014 45.16 45.25 44.32 44.54 212,265
11/14/2014 45.11 45.63 44.6091 45.17 174,548
11/13/2014 45.78 46 45 45.07 181,358
11/12/2014 45.13 45.99 45.13 45.77 253,090
11/11/2014 45.47 45.61 45.055 45.35 262,062
11/10/2014 45.55 46.12 45.31 45.47 242,487
11/07/2014 46.25 46.25 45.08 45.6 327,467
11/06/2014 46.45 46.76 45.89 46.14 232,819
11/05/2014 45.95 46.675 45.59 46.45 269,532
11/04/2014 45.67 46.42 45.49 45.79 208,980
11/03/2014 45.56 46.37 45.43 45.76 333,463
10/31/2014 45.66 46.43 45.26 45.59 414,542
10/30/2014 44.9 45.295 43.85 44.66 359,572
10/29/2014 45.7 46.1 44.63 45.2 294,933
10/28/2014 44.96 45.83 44.84 45.79 329,076
10/27/2014 43.69 44.97 43.34 44.69 483,298
10/24/2014 44.22 44.79 43.65 43.99 559,029
10/23/2014 42.29 45.16 41.77 44.03 1,229,606
10/22/2014 39.81 40.09 38.61 38.69 475,505
10/21/2014 38.95 39.755 38.87 39.59 342,270
10/20/2014 37.71 38.66 37.47 38.645 244,012
10/17/2014 38.87 39 37.5 37.82 451,337
10/16/2014 37.21 38.75 36.88 38.48 458,896
10/15/2014 36.76 38.2 36.67 37.8 558,540
10/14/2014 37.52 38.06 37.06 37.42 518,562
10/13/2014 37.42 38.01 36.29 37.07 758,555
10/10/2014 38.4 38.75 37.0201 38.06 1,464,800
10/09/2014 39.53 39.62 38.89 39.17 683,895
10/08/2014 38.61 39.82 38.36 39.68 366,061
10/07/2014 39.23 39.77 38.62 38.67 322,147
10/06/2014 40.13 40.43 39.42 39.56 448,316
10/03/2014 40.87 40.99 40.05 40.09 236,041
10/02/2014 40.2 40.79 39.67 40.43 300,867
10/01/2014 40.63 41.04 40.13 40.15 407,212
09/30/2014 41.29 41.62 40.64 40.64 376,319
09/29/2014 40.94 41.76 40.94 41.28 336,515
09/26/2014 41.23 41.58 41.01 41.41 222,407
09/25/2014 41.6 41.83 40.75 40.92 231,178
09/24/2014 42 42.11 41.35 41.71 366,552
09/23/2014 42.03 42.72 41.81 41.83 266,620
09/22/2014 42.02 42.42 41.605 42.26 443,065
09/19/2014 42.77 42.78 42.03 42.24 591,490
09/18/2014 42.55 42.87 42.36 42.75 729,252
09/17/2014 42.1 42.8 42.08 42.28 366,574
09/16/2014 41.82 42.42 41.47 42.19 397,518
09/15/2014 42.49 42.8 41.76 42.02 277,642
09/12/2014 43.22 43.22 42.54 42.66 536,786
09/11/2014 42.83 43.32 42.83 43.14 318,617
09/10/2014 43.21 43.41 42.71 42.95 338,308
09/09/2014 43.65 43.99 43.08 43.315 358,284
09/08/2014 43.71 44.239 43.41 43.75 272,022
09/05/2014 43.68 44.33 43.31 43.71 286,630
09/04/2014 43.85 44.21 43.3983 43.64 352,557
09/03/2014 44.76 44.79 43.46 43.68 376,067
09/02/2014 45.38 45.64 44.42 44.615 418,227
08/29/2014 43.94 45.495 43.94 45.33 353,260
08/28/2014 43.62 44.14 43.39 43.84 263,263
08/27/2014 44.15 44.15 43.52 43.705 239,102
08/26/2014 44.07 44.39 43.83 44.16 197,266
08/25/2014 44.49 44.7 43.89 44.045 274,611
08/22/2014 43.74 44.34 43.26 44.27 254,299
08/21/2014 43.22 43.83 42.95 43.82 187,111
08/20/2014 42.93 43.5 42.83 43.27 343,653
08/19/2014 42.96 43.63 42.96 43.13 255,049
08/18/2014 42.74 42.962 42.62 42.92 488,881
08/15/2014 42.83 42.98 41.87 42.31 381,670
08/14/2014 42.88 42.94 42.35 42.39 249,237
08/13/2014 42.8 43.09 42.63 42.795 228,336
08/12/2014 42.76 43.07 42.08 42.5 391,687
08/11/2014 42.79 43.09 42.51 42.9 243,246
08/08/2014 42.19 42.85 42.04 42.49 531,560
08/07/2014 42.15 42.34 41.63 41.75 454,610
08/06/2014 41.79 42.44 41.73 42 442,424
08/05/2014 41.25 42.22 41.09 41.94 477,174
08/04/2014 41.29 41.65 40.78 41.55 367,549
08/01/2014 40.73 41.32 40.5055 41.12 475,915
07/31/2014 41.01 41.19 40.6 40.73 493,044
07/30/2014 41.12 41.53 40.62 41.5 528,378
07/29/2014 40.91 41.5 40.78 40.98 605,127
07/28/2014 40.05 40.98 39.8 40.89 1,106,173
07/25/2014 43.51 43.51 39.285 40.04 2,114,235
07/24/2014 46.64 47.335 46.44 46.8 577,500
07/23/2014 48.18 48.18 46.25 46.5 356,069
07/22/2014 47.81 48.26 47.65 47.83 213,562
07/21/2014 47.26 47.94 47.1201 47.62 185,756
07/18/2014 46.73 47.92 46.73 47.56 353,095
07/17/2014 47.46 47.64 46.62 46.8 290,033
07/16/2014 48.17 48.46 47.5 47.75 308,893
07/15/2014 48.28 48.61 47.48 48.06 337,901
07/14/2014 48.67 48.82 48.14 48.38 170,722
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
*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?