SILC

Silicom Historical Data

SILC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 35.30 -0.28 -0.79% 35.31 36.1983 34.51 16,023
Oct 27 2020 35.58 0.03 0.08% 35.18 35.99 35.18 9,869
Oct 26 2020 35.55 -0.91 -2.5% 36.22 36.31 35.42 12,786
Oct 23 2020 36.46 -0.31 -0.83% 37.07 37.90 36.35 4,789
Oct 22 2020 36.765 1.03 2.88% 36.00 37.77 34.51 17,992
Oct 21 2020 35.735 -0.37 -1.01% 36.09 36.30 35.3075 8,506
Oct 20 2020 36.10 1.02 2.9% 35.50 36.3265 35.47 8,281
Oct 19 2020 35.0814 -0.65 -1.82% 35.62 35.73 34.8772 5,724
Oct 16 2020 35.73 -0.18 -0.5% 36.16 36.49 35.50 6,346
Oct 15 2020 35.91 0.36 1.01% 35.41 36.42 34.45 12,716
Oct 14 2020 35.55 0.49 1.4% 35.35 35.60 34.80 4,517
Oct 13 2020 35.06 1.55 4.63% 33.75 35.44 33.75 8,722
Oct 12 2020 33.51 0.11 0.33% 33.73 33.85 32.93 2,994
Oct 09 2020 33.40 0.51 1.55% 32.93 33.4199 32.222 10,121
Oct 08 2020 32.89 0.68 2.11% 32.21 32.89 31.795 11,344
Oct 07 2020 32.21 0.00 +0.00% 32.18 32.5867 32.04 0
Oct 07 2020 32.21 -0.29 -0.89% 32.18 32.5867 32.04 8,305
Oct 06 2020 32.498 0.44 1.37% 32.12 32.50 31.80 14,768
Oct 05 2020 32.06 0.66 2.1% 32.46 32.52 31.60 30,241
Oct 02 2020 31.40 -0.60 -1.88% 31.46 31.775 31.00 15,111
Oct 01 2020 32.00 -0.39 -1.2% 31.6144 32.25 31.6144 13,733
Sep 30 2020 32.39 0.04 0.12% 32.13 32.61 29.24 14,883
Sep 29 2020 32.35 -0.03 -0.09% 31.54 32.42 31.54 15,392
Sep 28 2020 32.38 0.04 0.12% 32.51 32.51 31.70 10,042
Sep 25 2020 32.34 0.85 2.7% 31.46 32.11 31.46 7,044
Sep 24 2020 31.49 0.12 0.38% 31.13 31.735 30.9627 23,333
Sep 23 2020 31.37 -0.37 -1.17% 31.58 31.635 31.2274 7,162
Sep 22 2020 31.74 0.19 0.6% 31.46 31.99 31.46 11,213
Sep 21 2020 31.55 -0.38 -1.19% 31.31 31.88 30.56 9,498
Sep 18 2020 31.93 0.33 1.04% 31.91 32.01 31.65 10,471
Sep 17 2020 31.60 -1.30 -3.95% 32.63 32.68 31.40 9,894
Sep 16 2020 32.90 0.24 0.73% 32.97 33.055 32.7201 11,131
Sep 15 2020 32.66 -0.34 -1.03% 33.21 33.25 32.66 6,107
Sep 14 2020 33.00 -0.51 -1.52% 33.50 33.8899 33.00 4,805
Sep 11 2020 33.51 -0.60 -1.76% 34.07 34.07 33.15 3,518
Sep 10 2020 34.11 0.07 0.21% 33.84 34.23 33.15 12,041
Sep 09 2020 34.04 1.52 4.67% 32.91 34.36 32.91 2,946
Sep 08 2020 32.52 0.04 0.12% 31.86 33.1895 31.86 22,134
Sep 07 2020 32.48 0.00 +0.00% 32.62 32.85 32.1708 0
Sep 04 2020 32.48 -0.12 -0.37% 32.62 32.85 32.1708 17,322
Sep 03 2020 32.60 -1.69 -4.93% 34.34 34.37 32.34 29,150
Sep 02 2020 34.29 -0.22 -0.64% 34.39 35.5143 34.25 30,842
Sep 01 2020 34.51 -2.38 -6.45% 36.52 36.762 33.79 34,387
Aug 31 2020 36.89 0.55 1.51% 36.21 37.29 36.21 31,330
Aug 28 2020 36.34 -0.25 -0.68% 36.35 36.49 35.97 6,662
Aug 27 2020 36.59 0.02 0.05% 36.87 36.94 36.27 9,712
Aug 26 2020 36.57 -0.44 -1.19% 36.88 37.26 36.48 10,747
Aug 25 2020 37.01 0.25 0.68% 36.86 37.46 36.42 10,114
Aug 24 2020 36.76 -0.85 -2.26% 38.41 38.41 36.41 15,141
Aug 21 2020 37.61 -0.57 -1.49% 37.89 39.5226 37.61 9,177
Aug 20 2020 38.18 0.31 0.82% 37.79 38.33 37.64 4,917
Aug 19 2020 37.87 -0.18 -0.47% 38.08 38.08 37.6601 3,782
Aug 18 2020 38.05 0.20 0.53% 38.26 38.49 37.84 4,500
Aug 17 2020 37.85 -0.33 -0.86% 38.02 38.15 37.6983 5,180
Aug 14 2020 38.18 0.08 0.21% 38.43 38.43 37.09 3,155
Aug 13 2020 38.10 -0.46 -1.19% 38.36 38.73 35.70 11,448
Aug 12 2020 38.56 -0.18 -0.46% 38.88 39.235 37.34 11,322
Aug 11 2020 38.74 1.64 4.42% 37.68 39.119 37.68 28,365
Aug 10 2020 37.10 0.23 0.62% 37.22 37.90 37.06 7,666
Aug 07 2020 36.87 -0.66 -1.76% 37.60 37.60 36.43 11,991
Aug 06 2020 37.53 0.29 0.78% 37.39 37.53 37.10 7,635
Aug 05 2020 37.24 -0.75 -1.97% 37.99 38.38 37.06 14,519
Aug 04 2020 37.99 2.83 8.05% 34.94 38.00 34.94 22,198
Aug 03 2020 35.16 -2.51 -6.66% 37.87 37.9999 34.37 95,749
Jul 31 2020 37.67 0.10 0.27% 37.68 38.35 37.67 8,285


Your Recent History
NASDAQ
SILC
Silicom
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.