Advertisement
Advertisement
U.S. Markets close in 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

Silk Road Medical, Inc (SILK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.08-0.30 (-0.62%)
As of 03:58PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202248.6048.6047.3848.0848.08146,528
Aug 11, 202248.2949.4447.3848.3848.38212,000
Aug 10, 202246.8749.2346.0148.0048.00283,700
Aug 09, 202248.4348.9945.8746.1346.13428,700
Aug 08, 202248.1349.9147.9448.8848.88243,300
Aug 05, 202246.6048.5546.0847.7347.73336,500
Aug 04, 202246.9547.6346.1947.1847.18221,200
Aug 03, 202248.1048.2546.7447.0147.01177,900
Aug 02, 202244.5347.7444.4647.4947.49258,300
Aug 01, 202244.8345.6644.2245.2545.25332,200
Jul 29, 202245.3846.4844.9145.5145.51321,600
Jul 28, 202245.2146.3344.2445.5745.57550,300
Jul 27, 202244.9845.4142.5845.0545.05641,400
Jul 26, 202241.5343.1440.1243.1443.14358,100
Jul 25, 202241.1641.8439.2041.6141.61661,000
Jul 22, 202243.4744.4641.1841.5141.51442,100
Jul 21, 202240.7243.9340.4443.6643.66404,100
Jul 20, 202239.3541.0938.7640.5740.57304,800
Jul 19, 202239.3739.9338.6739.4639.46195,600
Jul 18, 202239.2839.9738.4838.8138.81265,300
Jul 15, 202237.3939.8036.8538.9138.91457,000
Jul 14, 202236.9137.0435.7336.9836.98134,900
Jul 13, 202236.9938.3936.5837.4637.46288,600
Jul 12, 202240.4041.4636.8338.0038.00327,900
Jul 11, 202239.8840.9939.0539.9339.93493,200
Jul 08, 202240.3742.6839.4942.1942.19281,100
Jul 07, 202239.6841.6639.0541.0141.01278,400
Jul 06, 202239.5941.3138.9439.6239.62179,900
Jul 05, 202238.3839.6437.6339.4939.49286,700
Jul 01, 202236.6939.0635.8838.9438.94215,000
Jun 30, 202237.2637.4935.7236.3936.39263,600
Jun 29, 202237.4037.9636.4437.5037.50212,600
Jun 28, 202238.7439.2637.3937.5237.52150,400
Jun 27, 202239.5340.3238.3538.7138.71276,900
Jun 24, 202239.6539.8838.4139.6339.63441,200
Jun 23, 202235.6939.2335.6939.1739.17292,800
Jun 22, 202234.1136.2533.7435.3735.37326,600
Jun 21, 202235.4035.6433.8134.6034.60376,400
Jun 17, 202233.5435.1532.2434.5234.52454,900
Jun 16, 202234.0234.0231.8233.1733.17486,100
Jun 15, 202232.6735.6732.6735.2335.23360,900
Jun 14, 202234.2834.2832.4433.0133.01280,400
Jun 13, 202234.9935.7132.7934.0934.09413,600
Jun 10, 202235.9536.9235.0436.4636.46350,100
Jun 09, 202237.2737.4436.1736.9036.90243,200
Jun 08, 202236.9038.0535.7837.7437.74368,700
Jun 07, 202235.3237.6335.3237.1537.15210,600
Jun 06, 202236.5437.0035.0135.9235.92261,400
Jun 03, 202234.5736.1734.5735.9435.94479,200
Jun 02, 202232.7035.5332.7035.0735.07474,900
Jun 01, 202233.4534.2231.3732.7232.72355,700
May 31, 202232.3934.1732.3433.2233.22432,600
May 27, 202230.9532.5830.0032.3532.35193,700
May 26, 202229.3830.6929.2830.5030.50157,400
May 25, 202228.9529.9128.5129.3229.32123,000
May 24, 202228.7629.3728.0329.1129.11464,700
May 23, 202228.9530.0828.1429.4229.42211,800
May 20, 202229.2729.7127.4028.8428.84413,400
May 19, 202228.2029.1927.5028.5228.52359,100
May 18, 202229.2030.1428.4428.5728.57254,300
May 17, 202230.6531.3729.6430.1630.16216,200
May 16, 202230.8731.6029.6029.6729.67260,400
May 13, 202229.0531.1028.6531.0131.01387,800
May 12, 202228.0028.7627.3028.1528.15627,900
May 11, 202230.6530.7727.7728.0328.03381,700
May 10, 202229.9830.6127.6730.3530.35669,400
May 09, 202232.1133.1128.3928.6928.69709,300
May 06, 202235.1935.1931.7032.9632.961,171,600
May 05, 202237.3439.6832.9434.8334.83779,500
May 04, 202239.0440.0036.2039.6839.68530,200
May 03, 202239.7040.3637.7938.7338.73268,200
May 02, 202235.8540.7535.7139.9839.98823,900
Apr 29, 202236.0637.1534.8435.0535.05373,700
Apr 28, 202237.9138.5234.8836.0636.06357,000
Apr 27, 202238.9939.4837.2137.4137.41251,300
Apr 26, 202239.5040.2638.8939.0239.02237,700
Apr 25, 202237.6340.6637.6340.1340.13311,800
Apr 22, 202240.4341.4436.4037.8437.84531,600
Apr 21, 202245.3045.4040.2740.7140.71240,500
Apr 20, 202246.3046.3543.6744.2344.23270,200
Apr 19, 202242.5046.4242.4545.8045.80270,600
Apr 18, 202243.6143.9341.5542.5042.50371,700
Apr 14, 202244.3744.4943.0043.5143.51276,300
Apr 13, 202242.8444.9642.8444.5144.51179,400
Apr 12, 202244.0545.2542.8643.3443.34205,000
Apr 11, 202244.2844.8542.8043.3443.34432,500
Apr 08, 202243.3645.2442.9744.8644.86509,400
Apr 07, 202243.0244.6642.4643.7643.76438,300
Apr 06, 202241.9542.9740.8842.9742.97202,500
Apr 05, 202242.4942.9141.4042.7242.72194,200
Apr 04, 202243.4644.2641.6642.6042.60314,100
Apr 01, 202241.3643.4041.0243.1643.16289,700
Mar 31, 202240.8343.2540.8041.2941.29275,700
Mar 30, 202240.9542.1640.3541.0541.05285,000
Mar 29, 202240.1741.7240.0841.2541.25252,900
Mar 28, 202238.5039.4237.8639.4239.42158,600
Mar 25, 202239.1239.1237.7838.3438.34121,500
Mar 24, 202238.3439.1136.9138.7238.72221,600
Mar 23, 202240.1840.3037.2138.1638.16281,300
Mar 22, 202238.0241.6138.0240.4740.47275,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement