Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 124.37 | -1.95 | -1.54% | 127.57 | 128.52 | 123.70 | 434,585 |
| Apr 12 2024 | 126.32 | -4.87 | -3.71% | 128.12 | 130.36 | 125.87 | 192,233 |
| Apr 11 2024 | 131.19 | 1.35 | 1.04% | 130.86 | 131.66 | 128.86 | 304,182 |
| Apr 10 2024 | 129.84 | -5.90 | -4.35% | 131.68 | 132.13 | 127.515 | 303,707 |
| Apr 09 2024 | 135.74 | 3.09 | 2.33% | 134.21 | 136.28 | 133.27 | 294,621 |
| Apr 08 2024 | 132.65 | 1.43 | 1.09% | 132.82 | 136.01 | 132.39 | 178,901 |
| Apr 05 2024 | 131.22 | -0.62 | -0.47% | 131.85 | 133.64 | 130.64 | 299,110 |
| Apr 04 2024 | 131.84 | -3.01 | -2.23% | 138.63 | 139.645 | 131.44 | 239,110 |
| Apr 03 2024 | 134.85 | -0.48 | -0.35% | 132.69 | 137.015 | 132.12 | 271,516 |
| Apr 02 2024 | 135.33 | -6.65 | -4.68% | 139.54 | 139.54 | 134.045 | 223,996 |
| Apr 01 2024 | 141.98 | -1.74 | -1.21% | 143.55 | 146.435 | 140.90 | 148,800 |
| Mar 28 2024 | 143.72 | 3.47 | 2.47% | 140.62 | 144.22 | 140.05 | 258,013 |
| Mar 27 2024 | 140.25 | 7.43 | 5.59% | 134.18 | 140.30 | 133.60 | 225,227 |
| Mar 26 2024 | 132.82 | 0.22 | 0.17% | 134.14 | 134.28 | 132.10 | 147,643 |
| Mar 25 2024 | 132.60 | -2.15 | -1.60% | 132.32 | 134.10 | 130.38 | 141,048 |
| Mar 22 2024 | 134.75 | -0.31 | -0.23% | 134.28 | 136.96 | 133.49 | 165,237 |
| Mar 21 2024 | 135.06 | 3.46 | 2.63% | 134.67 | 138.485 | 134.67 | 213,794 |
| Mar 20 2024 | 131.60 | 2.57 | 1.99% | 128.60 | 132.70 | 127.47 | 176,046 |
| Mar 19 2024 | 129.03 | -0.78 | -0.60% | 127.52 | 130.41 | 127.14 | 178,644 |
| Mar 18 2024 | 129.81 | -1.09 | -0.83% | 132.59 | 132.59 | 129.3825 | 227,430 |
| Mar 15 2024 | 130.90 | -3.15 | -2.35% | 131.84 | 134.47 | 130.49 | 490,097 |
| Mar 14 2024 | 134.05 | -6.11 | -4.36% | 139.17 | 139.67 | 132.105 | 307,055 |
| Mar 13 2024 | 140.16 | -4.52 | -3.12% | 142.68 | 144.75 | 139.195 | 251,680 |
| Mar 12 2024 | 144.68 | -0.65 | -0.45% | 146.99 | 147.51 | 142.015 | 169,720 |
| Mar 11 2024 | 145.33 | -1.00 | -0.68% | 145.15 | 147.19 | 143.7356 | 240,089 |
| Mar 08 2024 | 146.33 | -5.66 | -3.72% | 152.79 | 153.70 | 146.15 | 232,030 |
| Mar 07 2024 | 151.99 | 4.76 | 3.23% | 149.12 | 154.91 | 148.52 | 367,483 |
| Mar 06 2024 | 147.23 | 7.23 | 5.16% | 143.43 | 148.25 | 143.215 | 359,337 |
| Mar 05 2024 | 140.00 | -2.82 | -1.97% | 140.68 | 141.75 | 139.005 | 311,041 |
| Mar 04 2024 | 142.82 | 1.18 | 0.83% | 143.76 | 143.76 | 140.18 | 211,201 |
| Mar 01 2024 | 141.64 | 4.10 | 2.98% | 139.43 | 142.775 | 137.05 | 176,021 |
| Feb 29 2024 | 137.54 | 2.55 | 1.89% | 138.03 | 139.322 | 135.99 | 293,201 |
| Feb 28 2024 | 134.99 | -1.13 | -0.83% | 134.88 | 135.95 | 133.90 | 183,309 |
| Feb 27 2024 | 136.12 | 0.02 | 0.01% | 137.91 | 139.00 | 135.65 | 162,503 |
| Feb 26 2024 | 136.10 | 3.11 | 2.34% | 133.84 | 137.04 | 133.22 | 197,840 |
| Feb 23 2024 | 132.99 | -2.12 | -1.57% | 135.14 | 135.14 | 131.04 | 246,529 |
| Feb 22 2024 | 135.11 | -0.41 | -0.30% | 139.76 | 139.76 | 134.99 | 175,617 |
| Feb 21 2024 | 135.52 | -2.31 | -1.68% | 136.33 | 136.40 | 134.68 | 272,754 |
| Feb 20 2024 | 137.83 | -1.92 | -1.37% | 137.10 | 139.24 | 136.415 | 216,183 |
| Feb 16 2024 | 139.75 | -2.20 | -1.55% | 140.92 | 142.30 | 138.62 | 261,340 |
| Feb 15 2024 | 141.95 | 1.04 | 0.74% | 142.59 | 144.75 | 141.02 | 462,397 |
| Feb 14 2024 | 140.91 | 4.25 | 3.11% | 139.10 | 141.32 | 137.41 | 619,919 |
| Feb 13 2024 | 136.66 | -7.97 | -5.51% | 137.18 | 140.4331 | 135.44 | 406,140 |
| Feb 12 2024 | 144.63 | 2.17 | 1.52% | 142.56 | 145.39 | 141.80 | 298,459 |
| Feb 09 2024 | 142.46 | 5.19 | 3.78% | 138.44 | 144.47 | 137.2835 | 508,118 |
| Feb 08 2024 | 137.27 | 3.56 | 2.66% | 136.00 | 137.55 | 131.80 | 434,486 |
| Feb 07 2024 | 133.71 | 15.41 | 13.03% | 130.42 | 136.3894 | 127.735 | 828,564 |
| Feb 06 2024 | 118.30 | -1.82 | -1.52% | 119.69 | 119.69 | 115.35 | 643,079 |
| Feb 05 2024 | 120.12 | -1.26 | -1.04% | 121.77 | 122.26 | 118.61 | 195,006 |
| Feb 02 2024 | 121.38 | -0.97 | -0.79% | 120.11 | 122.065 | 119.27 | 255,317 |
| Feb 01 2024 | 122.35 | -1.01 | -0.82% | 124.26 | 124.745 | 119.06 | 383,973 |
| Jan 31 2024 | 123.36 | -0.19 | -0.15% | 123.64 | 128.775 | 123.00 | 654,479 |
| Jan 30 2024 | 123.55 | -7.91 | -6.02% | 128.05 | 129.50 | 122.44 | 603,262 |
| Jan 29 2024 | 131.46 | 3.03 | 2.36% | 128.75 | 131.49 | 127.74 | 273,597 |
| Jan 26 2024 | 128.43 | -3.29 | -2.50% | 130.85 | 131.86 | 128.165 | 225,076 |
| Jan 25 2024 | 131.72 | -1.29 | -0.97% | 136.00 | 136.00 | 130.80 | 319,293 |
| Jan 24 2024 | 133.01 | -0.83 | -0.62% | 135.08 | 136.61 | 133.00 | 319,024 |
| Jan 23 2024 | 133.84 | 4.15 | 3.20% | 131.03 | 134.19 | 130.14 | 291,554 |
| Jan 22 2024 | 129.69 | 3.36 | 2.66% | 127.33 | 129.88 | 126.6493 | 252,019 |
| Jan 19 2024 | 126.33 | 4.12 | 3.37% | 123.65 | 126.785 | 122.37 | 233,749 |
| Jan 18 2024 | 122.21 | 5.40 | 4.62% | 119.81 | 123.03 | 119.79 | 409,814 |
| Jan 17 2024 | 116.81 | -2.03 | -1.71% | 116.74 | 117.135 | 114.35 | 191,856 |
