Canada markets closed

Silicom Ltd. (SILC)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
16.33+0.15 (+0.93%)
At close: 04:00PM EDT
16.39 +0.06 (+0.37%)
After hours: 07:36PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.1816.4216.1716.3316.3326,664
May 02, 202415.4816.1815.4816.1816.1889,300
May 01, 202415.3616.0015.3615.9015.9061,700
Apr 30, 202415.5015.6515.3515.4915.4928,900
Apr 29, 202415.4315.7015.4015.4415.449,100
Apr 26, 202415.4015.4115.2115.2115.2138,400
Apr 25, 202415.3315.4615.2115.3815.386,600
Apr 24, 202415.3315.5815.3315.5115.5121,000
Apr 23, 202415.3215.4415.2515.3615.3612,400
Apr 22, 202415.3015.4915.2015.2015.206,700
Apr 19, 202415.4415.5115.4015.4615.4612,000
Apr 18, 202415.4815.4815.1615.2915.2923,400
Apr 17, 202415.2515.2615.1515.1615.1610,100
Apr 16, 202415.1215.3715.1015.1315.1343,700
Apr 15, 202415.1115.3915.1115.2315.2353,700
Apr 12, 202415.1815.2515.1015.1115.1113,800
Apr 11, 202415.1015.4215.0715.1515.1512,800
Apr 10, 202415.2215.3715.0215.0315.0317,400
Apr 09, 202415.0715.2615.0215.0215.028,800
Apr 08, 202415.4515.5015.0615.1615.1624,200
Apr 05, 202415.2115.4015.1215.2015.2011,200
Apr 04, 202415.3815.6715.0015.0215.0218,300
Apr 03, 202415.1915.5115.1215.4315.4324,100
Apr 02, 202415.3215.3215.1815.2315.236,000
Apr 01, 202414.8115.3614.8015.0615.0624,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...