Quantcast
SILC

Silicom Ltd Ordinary Shares Historical Stock Prices

$38.21
*  
0.23
0.61%
Get SILC Alerts
*Delayed - data as of Aug. 14, 2018 11:11 ET  -  Find a broker to begin trading SILC now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SILC 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: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

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.
11:11 38.14 38.46 37.92 38.21 1,444
08/13/2018 37.9 38.62 37.7 37.98 24,836
08/10/2018 37.92 38.08 37.13 37.88 40,123
08/09/2018 38.16 38.62 38.03 38.31 15,156
08/08/2018 38.24 38.88 38.24 38.31 14,574
08/07/2018 38.35 38.9 38.13 38.25 14,575
08/06/2018 38.65 39 37.75 38.07 34,859
08/03/2018 39.02 39.08 38.415 38.96 32,392
08/02/2018 39.39 39.83 39.02 39.02 32,392
08/01/2018 39.75 39.885 39.22 39.39 21,602
07/31/2018 39.72 40.77 38.73 39.5 65,973
07/30/2018 40.61 41.5 38.81 39.27 63,567
07/27/2018 40.73 40.99 39.7 40.62 41,965
07/26/2018 37.25 44.68 37.25 40.99 181,017
07/25/2018 37.38 37.93 37.066 37.15 30,713
07/24/2018 37.342 38.5 36.92 37.31 31,536
07/23/2018 38.13 38.13 36.95 37.53 19,941
07/20/2018 38.12 38.31 37.38 38.14 45,343
07/19/2018 37.93 38.95 37.19 38.11 99,376
07/18/2018 37.97 38.25 37.2 37.93 20,464
07/17/2018 38.96 39.06 37.22 38.04 68,072
07/16/2018 39.59 39.59 38.4 39.06 43,344
07/13/2018 39.5 39.62 39.16 39.25 25,722
07/12/2018 39.15 39.58 38.7061 39.26 22,584
07/11/2018 38.8 39.23 37.764 38.96 29,164
07/10/2018 39.001 39.42 38.82 39.14 14,136
07/09/2018 39.02 39.46 38.48 39.39 22,518
07/06/2018 39.01 39.3799 38.84 39 21,216
07/05/2018 38.66 39.14 38.34 38.83 41,730
07/03/2018 38.6 39.459 38.33 38.61 32,824
07/02/2018 38.44 38.93 37.86 38.5 62,407
06/29/2018 38.1 38.78 38 38.46 41,019
06/28/2018 36.7 38.07 36.66 37.85 44,640
06/27/2018 37.65 37.65 36.64 36.74 49,628
06/26/2018 38.06 39.31 37.32 37.42 47,451
06/25/2018 40.1 40.1 37.52 38.07 95,282
06/22/2018 40.36 40.36 39.29 39.46 31,663
06/21/2018 40.94 41.075 39.4 40.13 52,986
06/20/2018 40 41.425 39.95 40.6 71,777
06/19/2018 40.09 40.56 39.191 39.72 62,459
06/18/2018 39.57 40.615 39.1 40.23 52,198
06/15/2018 40.09 40.27 39.5901 39.99 42,402
06/14/2018 40.38 40.84 39.4 40.1 42,453
06/13/2018 40.19 40.82 39.05 40.36 90,669
06/12/2018 39.61 40.07 39.2 40.02 60,929
06/11/2018 40 40.93 39.11 39.62 30,094
06/08/2018 39.41 40.09 38.6 39.85 103,546
06/07/2018 40.25 40.315 39.27 39.4 59,250
06/06/2018 40.47 42.3 39.88 40.06 86,909
06/05/2018 41.15 41.98 40.29 40.48 77,875
06/04/2018 42.06 42.6199 40.24 41 79,121
06/01/2018 39.4 43.5 39.21 41.77 164,011
05/31/2018 40.19 40.7828 39.15 39.63 55,307
05/30/2018 40.22 40.29 39.2 39.96 41,743
05/29/2018 39.43 40.13 39.33 40 34,746
05/25/2018 39.32 39.86 38.58 39.86 55,503
05/24/2018 39.3 39.74 38.2 39.48 66,034
05/23/2018 38.54 39.8899 36.971 39.25 45,950
05/22/2018 39.75 40.786 38.52 38.7 82,604
05/21/2018 37.74 39.14 36.96 39 75,006
05/18/2018 37.55 38.53 37.5 38.19 59,441
05/17/2018 38.03 38.2222 37.35 37.54 58,615
05/16/2018 38.15 38.395 37.87 38.23 29,172
05/15/2018 38.13 38.46 37.74 38 70,427
05/14/2018 38.07 39.06 37.62 38.5 66,452
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SILC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio