Advertisement
U.S. markets closed

Silicom Ltd. (SILC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
14.85-0.64 (-4.13%)
At close: 04:00PM EDT
14.85 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202415.6115.6114.8014.8514.8570,300
Mar 27, 202415.5015.5815.3915.4915.4911,400
Mar 26, 202415.5315.5315.4115.5015.5023,000
Mar 25, 202415.4515.6415.2215.6415.6413,500
Mar 22, 202415.5015.6215.2515.6015.6013,100
Mar 21, 202414.9515.4914.9515.4015.4024,000
Mar 20, 202414.9415.2614.9415.2015.2016,000
Mar 19, 202415.0015.2215.0015.2215.2210,900
Mar 18, 202415.4815.4814.9815.0115.0123,400
Mar 15, 202415.2415.7515.1215.5715.5742,500
Mar 14, 202414.8015.1014.8015.0115.0126,500
Mar 13, 202415.1615.3014.8714.8714.8720,500
Mar 12, 202415.3015.4614.8015.3015.3020,600
Mar 11, 202415.5415.8915.0015.0015.0026,800
Mar 08, 202415.8915.9015.3215.4015.4014,700
Mar 07, 202415.2715.7415.2715.7415.7413,100
Mar 06, 202415.5015.5014.9615.2015.2017,200
Mar 05, 202415.2515.4515.1015.1615.1611,400
Mar 04, 202414.9415.5114.9415.5115.5130,800
Mar 01, 202415.3815.3814.8915.1015.1055,500
Feb 29, 202415.2215.6015.2215.2415.2417,200
Feb 28, 202415.3015.3015.1115.2015.2033,700
Feb 27, 202415.5815.8715.3915.4215.4228,000
Feb 26, 202415.5215.6015.2715.4015.4034,100
Feb 23, 202415.1615.4515.1515.4315.4345,500
Feb 22, 202415.0215.3615.0115.3515.3531,900
Feb 21, 202415.3215.3215.0215.0215.0234,900
Feb 20, 202415.4015.7515.2015.3515.3554,300
Feb 16, 202415.3015.5015.1115.2015.2024,200
Feb 15, 202415.3615.8915.2515.3315.3347,300
Feb 14, 202416.9916.9915.3015.3615.3645,700
Feb 13, 202415.6515.8815.1315.2715.2745,100
Feb 12, 202415.5516.2115.5515.8915.8926,900
Feb 09, 202416.8216.8215.3715.4115.4140,200
Feb 08, 202415.6916.2615.5115.8015.8042,200
Feb 07, 202416.4516.5215.6815.7715.7733,200
Feb 06, 202416.7616.8716.4516.4516.4537,900
Feb 05, 202417.0017.1016.7516.9516.95193,600
Feb 02, 202416.9817.2316.7617.0217.0264,800
Feb 01, 202416.5017.2614.9817.0017.00263,900
Jan 31, 202417.4317.4917.0317.0317.0330,300
Jan 30, 202417.1717.3817.0017.2317.2340,400
Jan 29, 202416.9117.4816.9117.0517.0531,600
Jan 26, 202417.5117.6617.0417.0517.0539,300
Jan 25, 202417.3717.6817.2917.5117.5139,400
Jan 24, 202417.8517.9217.0517.3317.3353,000
Jan 23, 202417.5817.8417.0417.4517.4555,700
Jan 22, 202417.2618.0917.2617.7217.72137,300
Jan 19, 202417.0317.6716.7417.4517.4590,700
Jan 18, 202417.8218.0116.8516.9816.98167,600
Jan 17, 202418.0518.1717.6517.9017.9048,700
Jan 16, 202418.3718.8518.0018.1018.1035,300
Jan 12, 202418.0118.8217.7618.5718.5726,800
Jan 11, 202418.2019.0418.2018.9518.9527,800
Jan 10, 202418.0018.3518.0018.2718.2730,900
Jan 09, 202417.4017.9916.9417.8717.8750,700
Jan 08, 202417.1017.4016.9917.3517.3532,200
Jan 05, 202417.4017.4016.9517.0617.0616,900
Jan 04, 202417.7017.8617.2917.3617.3618,700
Jan 03, 202418.4518.4517.5317.6417.6425,500
Jan 02, 202418.2218.4418.0218.3118.3119,800
Dec 29, 202318.6718.6718.0418.1018.1021,700
Dec 28, 202318.4518.7618.4518.4918.4931,300
Dec 27, 202318.5918.8318.0318.6518.6529,500
Dec 26, 202317.8418.7117.7518.6618.6635,100
Dec 22, 202317.7517.9217.6217.7417.7443,000
Dec 21, 202317.2217.7517.0117.6817.6856,900
Dec 20, 202317.1117.7417.0017.0017.0040,300
Dec 19, 202317.4217.9616.8017.4117.4129,800
Dec 18, 202316.7917.8216.7817.4717.4726,600
Dec 15, 202317.5417.5416.7416.7616.7648,500
Dec 14, 202317.4918.1617.4917.7517.7551,800
Dec 13, 202317.0617.7016.8917.3817.3815,500
Dec 12, 202316.7817.2716.7017.0617.0627,100
Dec 11, 202317.0817.4216.7916.8416.8431,800
Dec 08, 202317.5517.8217.3417.3417.3412,900
Dec 07, 202317.6118.1317.5117.6317.6340,200
Dec 06, 202317.1817.8416.9617.4217.4264,500
Dec 05, 202316.7217.3216.6017.2917.2929,300
Dec 04, 202316.7517.2016.5616.8116.8155,400
Dec 01, 202316.2816.7116.2416.6516.6523,000
Nov 30, 202316.2416.4315.9616.3016.3065,100
Nov 29, 202315.7116.2515.7116.2416.2430,000
Nov 28, 202315.7615.8815.5515.6915.6925,400
Nov 27, 202316.9017.0015.8215.8615.8636,400
Nov 24, 202316.0817.0116.0816.9016.9038,100
Nov 22, 202316.2316.3415.9116.0816.0820,300
Nov 21, 202315.9016.1915.9016.1216.1234,200
Nov 20, 202315.3016.0415.3015.9615.9659,300
Nov 17, 202314.8915.3214.6015.1815.18115,300
Nov 16, 202315.0515.0914.8514.8914.8997,400
Nov 15, 202314.9915.1914.8015.0015.0076,400
Nov 14, 202314.7815.0014.6714.8314.8334,700
Nov 13, 202314.1815.0014.1814.6814.6842,400
Nov 10, 202314.1314.3514.0014.1014.10106,800
Nov 09, 202314.5014.6914.1114.2214.2249,900
Nov 08, 202314.4714.9714.3914.5014.5050,800
Nov 07, 202315.1915.3314.3614.5214.5248,100
Nov 06, 202315.4515.6115.0615.1515.1541,400
Nov 03, 202315.2315.5515.2315.3515.3545,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...