SILC - Silicom Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201932.2032.4032.0532.2532.2517,027
Oct 15, 201932.0432.3831.4232.2032.2022,200
Oct 14, 201931.6432.2031.5532.0232.0213,400
Oct 11, 201930.7631.9430.7231.7831.7821,000
Oct 10, 201931.5431.5430.2030.7630.7625,400
Oct 09, 201931.2131.4531.0131.4431.4418,000
Oct 08, 201930.8931.0429.3031.0031.0023,500
Oct 07, 201930.4831.1830.4831.1831.1815,100
Oct 04, 201930.6030.8030.3430.6530.659,300
Oct 03, 201930.7530.8130.3030.5230.5212,300
Oct 02, 201931.0231.0530.5830.5830.5810,300
Oct 01, 201931.9731.9730.8531.1031.1016,800
Sep 30, 201932.0632.1030.9831.6031.6019,100
Sep 27, 201932.8132.8131.8432.0532.0513,200
Sep 26, 201932.8932.9032.5032.7132.7113,000
Sep 25, 201932.4533.2632.4533.2633.269,400
Sep 24, 201932.7432.8032.4032.5632.5621,300
Sep 23, 201932.9732.9732.2832.6132.6116,800
Sep 20, 201933.1133.2132.9033.0133.0110,000
Sep 19, 201933.2033.4232.8533.0033.0017,300
Sep 18, 201932.9733.2432.9033.1233.1225,500
Sep 17, 201932.8532.9332.5832.8032.8020,700
Sep 16, 201932.3133.1532.3032.9132.9115,100
Sep 13, 201932.4032.7731.9332.6632.669,900
Sep 12, 201932.3132.4331.8432.1832.1816,100
Sep 11, 201931.5032.4531.4932.1732.1736,200
Sep 10, 201931.0032.0430.7432.0432.0427,300
Sep 09, 201932.0332.0331.4631.4931.4921,800
Sep 06, 201931.5831.9131.3631.5931.5912,100
Sep 05, 201931.1731.8431.0831.6331.6315,900
Sep 04, 201930.7531.5630.7531.0531.0513,000
Sep 03, 201930.5830.7630.1430.5730.5726,800
Aug 30, 201930.7330.7730.4330.6030.6023,900
Aug 29, 201930.0930.7129.9230.6030.6024,700
Aug 28, 201930.1530.4029.7330.2130.2147,600
Aug 27, 201930.1530.6529.9430.2530.2540,500
Aug 26, 201929.7530.3029.7530.1430.1457,400
Aug 23, 201930.1730.2129.4629.7529.7537,000
Aug 22, 201930.3930.4729.8130.0830.0834,800
Aug 21, 201930.0030.2829.8629.9329.939,100
Aug 20, 201930.7230.7929.8129.8229.8226,300
Aug 19, 201931.7231.7230.5431.0531.0518,800
Aug 16, 201930.2430.7129.9130.5030.508,400
Aug 15, 201929.9530.4229.4330.0230.0222,500
Aug 14, 201930.4930.8529.9230.0030.0040,900
Aug 13, 201930.9431.8830.9431.1831.1816,500
Aug 12, 201930.2331.2730.2131.0031.0065,800
Aug 09, 201933.3633.3628.5929.9329.9394,700
Aug 08, 201932.2834.0332.2733.2133.21133,700
Aug 07, 201932.1032.8531.3932.4032.4050,300
Aug 06, 201931.9032.3531.8732.1232.1226,200
Aug 05, 201931.2532.7130.6831.8031.8069,400
Aug 02, 201931.4532.5631.2331.4831.4843,900
Aug 01, 201932.1632.8931.0432.2632.2688,400
Jul 31, 201932.0632.4831.6632.0832.0834,700
Jul 30, 201931.8232.5631.5132.0532.0543,300
Jul 29, 201931.0732.0930.8431.7431.7484,800
Jul 26, 201930.4531.5030.1831.0031.0031,800
Jul 25, 201929.1330.2629.1030.0030.0047,600
Jul 24, 201929.5530.2129.5529.9429.9423,900
Jul 23, 201929.6629.9029.2829.8529.8517,600
Jul 22, 201930.0930.2529.7429.7629.7622,600
Jul 19, 201929.9530.2329.7330.0030.0014,100
Jul 18, 201929.9830.2329.8630.0730.0725,700
Jul 17, 201929.9330.3729.8030.1930.1923,200
Jul 16, 201930.2030.5529.7029.8729.8739,000
Jul 15, 201930.4530.4930.1830.3830.3814,200
Jul 12, 201929.4330.5729.4330.3330.3321,400
Jul 11, 201930.5530.5529.4729.5229.5221,000
Jul 10, 201931.0031.0030.4430.6230.6232,700
Jul 09, 201930.9931.2130.6230.7130.7155,100
Jul 08, 201931.8932.0530.6130.8730.8724,800
Jul 05, 201932.1332.5031.9532.1732.178,700
Jul 03, 201931.6932.2431.6932.0632.0627,600
Jul 02, 201932.3532.3531.6231.8131.8111,200
Jul 01, 201932.7932.9232.0232.5132.5117,600
Jun 28, 201932.2532.6331.6632.4832.4816,200
Jun 27, 201932.0032.5031.9832.3732.378,300
Jun 26, 201931.5232.0831.5032.0732.074,200
Jun 25, 201931.8231.9931.6031.6031.6021,600
Jun 24, 201931.7732.2331.5031.6631.6634,400
Jun 21, 201930.4831.6730.4031.6731.6729,200
Jun 20, 201930.1430.6729.0330.4030.4025,200
Jun 19, 201929.6830.0529.6829.8829.8813,400
Jun 18, 201929.7530.1829.6129.7529.7523,300
Jun 17, 201929.5529.8029.2629.6129.618,400
Jun 14, 201929.7529.9329.5329.6229.6215,300
Jun 13, 201929.3729.9529.3729.8829.8815,700
Jun 12, 201928.6329.7428.6329.6329.6326,800
Jun 11, 201929.4030.8329.4029.6329.6321,800
Jun 10, 201929.0829.8329.0629.3829.3828,900
Jun 07, 201928.9129.3028.7529.1829.1828,800
Jun 06, 201928.9729.5228.9229.0429.0420,700
Jun 05, 201929.4429.4428.9228.9528.9529,200
Jun 04, 201929.7129.8129.1529.4529.4520,400
Jun 03, 201929.9430.1029.2829.4029.4014,400
May 31, 201929.2830.4929.2830.1530.1518,200
May 30, 201929.7030.3229.7030.1630.1620,600
May 29, 201929.6430.0729.2529.9829.9828,500
May 28, 201930.0330.3029.6029.6029.6011,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...