Mail

SILK - Silk Road Medical, Inc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	40.32	41.52	40.02	40.83	40.83	188,200
Jul 15, 2019	40.47	41.60	40.00	40.41	40.41	163,300
Jul 12, 2019	40.75	41.52	39.80	40.38	40.38	166,700
Jul 11, 2019	42.36	42.80	40.53	40.95	40.95	282,400
Jul 10, 2019	42.27	42.92	41.12	42.15	42.15	326,600
Jul 09, 2019	42.33	42.96	41.42	42.10	42.10	196,500
Jul 08, 2019	44.77	44.89	41.65	42.50	42.50	267,100
Jul 05, 2019	44.34	45.06	44.00	44.97	44.97	75,400
Jul 03, 2019	45.08	45.64	44.03	44.51	44.51	94,800
Jul 02, 2019	47.37	48.05	44.14	44.93	44.93	350,900
Jul 01, 2019	48.96	49.89	46.78	46.94	46.94	320,100
Jun 28, 2019	46.70	48.66	46.49	48.46	48.46	1,133,500
Jun 27, 2019	45.93	46.94	45.93	46.51	46.51	234,900
Jun 26, 2019	45.79	46.53	45.32	45.80	45.80	106,800
Jun 25, 2019	47.25	47.41	44.76	45.70	45.70	308,500
Jun 24, 2019	48.06	48.99	45.97	47.15	47.15	206,700
Jun 21, 2019	48.63	49.28	46.92	47.35	47.35	408,600
Jun 20, 2019	49.12	50.02	47.87	48.65	48.65	290,100
Jun 19, 2019	48.13	50.00	47.50	49.12	49.12	326,100
Jun 18, 2019	49.91	50.00	46.57	48.31	48.31	351,700
Jun 17, 2019	45.24	48.92	44.83	48.17	48.17	251,900
Jun 14, 2019	45.43	47.08	42.39	44.99	44.99	243,500
Jun 13, 2019	45.54	47.10	45.03	45.61	45.61	387,100
Jun 12, 2019	46.00	46.96	44.13	45.15	45.15	258,400
Jun 11, 2019	50.01	50.55	44.17	46.01	46.01	505,700
Jun 10, 2019	45.49	51.50	45.49	49.01	49.01	405,000
Jun 07, 2019	44.85	45.51	44.08	44.55	44.55	151,400
Jun 06, 2019	46.28	46.69	43.93	44.74	44.74	138,500
Jun 05, 2019	43.32	46.50	43.20	46.15	46.15	216,500
Jun 04, 2019	42.90	43.16	41.00	42.93	42.93	192,100
Jun 03, 2019	42.43	43.29	40.80	42.47	42.47	167,000
May 31, 2019	45.16	45.20	42.10	42.66	42.66	143,100
May 30, 2019	46.33	47.32	44.56	45.60	45.60	74,600
May 29, 2019	44.62	45.56	44.27	45.36	45.36	96,200
May 28, 2019	45.91	47.40	44.47	44.85	44.85	129,700
May 24, 2019	45.60	46.49	44.55	45.06	45.06	104,200
May 23, 2019	48.44	48.44	45.01	45.22	45.22	123,700
May 22, 2019	48.26	49.55	48.19	48.53	48.53	100,800
May 21, 2019	46.79	48.83	45.80	48.51	48.51	142,500
May 20, 2019	46.99	47.13	43.37	46.54	46.54	143,000
May 17, 2019	47.49	48.09	46.03	46.63	46.63	62,100
May 16, 2019	47.70	48.93	45.00	47.84	47.84	242,900
May 15, 2019	47.06	48.96	47.00	48.00	48.00	213,300
May 14, 2019	46.61	47.97	46.10	46.67	46.67	143,400
May 13, 2019	44.50	47.09	43.00	46.32	46.32	282,200
May 10, 2019	40.52	45.53	40.18	44.72	44.72	295,400
May 09, 2019	40.53	40.99	39.00	40.83	40.83	198,200
May 08, 2019	40.12	41.56	39.05	41.00	41.00	134,400
May 07, 2019	39.32	40.53	38.99	40.10	40.10	129,200
May 06, 2019	38.00	40.82	37.59	39.45	39.45	200,200
May 03, 2019	39.10	39.65	37.70	38.11	38.11	189,700
May 02, 2019	40.50	41.19	38.51	39.09	39.09	85,300
May 01, 2019	41.72	42.93	40.26	40.69	40.69	158,500
Apr 30, 2019	39.90	41.82	38.14	41.64	41.64	228,800
Apr 29, 2019	40.00	40.34	38.03	39.93	39.93	274,700
Apr 26, 2019	38.15	40.61	37.53	40.01	40.01	288,500
Apr 25, 2019	35.87	37.87	35.71	37.80	37.80	137,600
Apr 24, 2019	35.52	36.77	35.00	36.08	36.08	93,900
Apr 23, 2019	34.98	35.90	34.50	35.45	35.45	77,300
Apr 22, 2019	34.00	35.00	33.93	35.00	35.00	107,600
Apr 18, 2019	33.49	34.92	32.24	33.99	33.99	192,800
Apr 17, 2019	33.57	33.57	30.87	32.50	32.50	307,200
Apr 16, 2019	34.94	34.94	32.50	33.50	33.50	210,800
Apr 15, 2019	35.48	35.60	34.00	34.16	34.16	102,600
Apr 12, 2019	36.24	37.10	34.54	35.49	35.49	182,100
Apr 11, 2019	37.12	37.50	33.08	36.66	36.66	675,200
Apr 10, 2019	37.00	38.00	36.38	37.04	37.04	256,800
Apr 09, 2019	35.00	37.68	34.79	37.00	37.00	532,000
Apr 08, 2019	35.10	36.21	34.10	34.99	34.99	376,400
Apr 05, 2019	35.65	36.89	34.62	35.80	35.80	698,600
Apr 04, 2019	33.15	39.51	32.73	36.18	36.18	5,906,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.