Silk Road Medical, Inc (SILK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

48.08

-0.30

(-0.62%)

As of 03:58PM EDT. Market open.

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	48.60	48.60	47.38	48.08	48.08	146,528
Aug 11, 2022	48.29	49.44	47.38	48.38	48.38	212,000
Aug 10, 2022	46.87	49.23	46.01	48.00	48.00	283,700
Aug 09, 2022	48.43	48.99	45.87	46.13	46.13	428,700
Aug 08, 2022	48.13	49.91	47.94	48.88	48.88	243,300
Aug 05, 2022	46.60	48.55	46.08	47.73	47.73	336,500
Aug 04, 2022	46.95	47.63	46.19	47.18	47.18	221,200
Aug 03, 2022	48.10	48.25	46.74	47.01	47.01	177,900
Aug 02, 2022	44.53	47.74	44.46	47.49	47.49	258,300
Aug 01, 2022	44.83	45.66	44.22	45.25	45.25	332,200
Jul 29, 2022	45.38	46.48	44.91	45.51	45.51	321,600
Jul 28, 2022	45.21	46.33	44.24	45.57	45.57	550,300
Jul 27, 2022	44.98	45.41	42.58	45.05	45.05	641,400
Jul 26, 2022	41.53	43.14	40.12	43.14	43.14	358,100
Jul 25, 2022	41.16	41.84	39.20	41.61	41.61	661,000
Jul 22, 2022	43.47	44.46	41.18	41.51	41.51	442,100
Jul 21, 2022	40.72	43.93	40.44	43.66	43.66	404,100
Jul 20, 2022	39.35	41.09	38.76	40.57	40.57	304,800
Jul 19, 2022	39.37	39.93	38.67	39.46	39.46	195,600
Jul 18, 2022	39.28	39.97	38.48	38.81	38.81	265,300
Jul 15, 2022	37.39	39.80	36.85	38.91	38.91	457,000
Jul 14, 2022	36.91	37.04	35.73	36.98	36.98	134,900
Jul 13, 2022	36.99	38.39	36.58	37.46	37.46	288,600
Jul 12, 2022	40.40	41.46	36.83	38.00	38.00	327,900
Jul 11, 2022	39.88	40.99	39.05	39.93	39.93	493,200
Jul 08, 2022	40.37	42.68	39.49	42.19	42.19	281,100
Jul 07, 2022	39.68	41.66	39.05	41.01	41.01	278,400
Jul 06, 2022	39.59	41.31	38.94	39.62	39.62	179,900
Jul 05, 2022	38.38	39.64	37.63	39.49	39.49	286,700
Jul 01, 2022	36.69	39.06	35.88	38.94	38.94	215,000
Jun 30, 2022	37.26	37.49	35.72	36.39	36.39	263,600
Jun 29, 2022	37.40	37.96	36.44	37.50	37.50	212,600
Jun 28, 2022	38.74	39.26	37.39	37.52	37.52	150,400
Jun 27, 2022	39.53	40.32	38.35	38.71	38.71	276,900
Jun 24, 2022	39.65	39.88	38.41	39.63	39.63	441,200
Jun 23, 2022	35.69	39.23	35.69	39.17	39.17	292,800
Jun 22, 2022	34.11	36.25	33.74	35.37	35.37	326,600
Jun 21, 2022	35.40	35.64	33.81	34.60	34.60	376,400
Jun 17, 2022	33.54	35.15	32.24	34.52	34.52	454,900
Jun 16, 2022	34.02	34.02	31.82	33.17	33.17	486,100
Jun 15, 2022	32.67	35.67	32.67	35.23	35.23	360,900
Jun 14, 2022	34.28	34.28	32.44	33.01	33.01	280,400
Jun 13, 2022	34.99	35.71	32.79	34.09	34.09	413,600
Jun 10, 2022	35.95	36.92	35.04	36.46	36.46	350,100
Jun 09, 2022	37.27	37.44	36.17	36.90	36.90	243,200
Jun 08, 2022	36.90	38.05	35.78	37.74	37.74	368,700
Jun 07, 2022	35.32	37.63	35.32	37.15	37.15	210,600
Jun 06, 2022	36.54	37.00	35.01	35.92	35.92	261,400
Jun 03, 2022	34.57	36.17	34.57	35.94	35.94	479,200
Jun 02, 2022	32.70	35.53	32.70	35.07	35.07	474,900
Jun 01, 2022	33.45	34.22	31.37	32.72	32.72	355,700
May 31, 2022	32.39	34.17	32.34	33.22	33.22	432,600
May 27, 2022	30.95	32.58	30.00	32.35	32.35	193,700
May 26, 2022	29.38	30.69	29.28	30.50	30.50	157,400
May 25, 2022	28.95	29.91	28.51	29.32	29.32	123,000
May 24, 2022	28.76	29.37	28.03	29.11	29.11	464,700
May 23, 2022	28.95	30.08	28.14	29.42	29.42	211,800
May 20, 2022	29.27	29.71	27.40	28.84	28.84	413,400
May 19, 2022	28.20	29.19	27.50	28.52	28.52	359,100
May 18, 2022	29.20	30.14	28.44	28.57	28.57	254,300
May 17, 2022	30.65	31.37	29.64	30.16	30.16	216,200
May 16, 2022	30.87	31.60	29.60	29.67	29.67	260,400
May 13, 2022	29.05	31.10	28.65	31.01	31.01	387,800
May 12, 2022	28.00	28.76	27.30	28.15	28.15	627,900
May 11, 2022	30.65	30.77	27.77	28.03	28.03	381,700
May 10, 2022	29.98	30.61	27.67	30.35	30.35	669,400
May 09, 2022	32.11	33.11	28.39	28.69	28.69	709,300
May 06, 2022	35.19	35.19	31.70	32.96	32.96	1,171,600
May 05, 2022	37.34	39.68	32.94	34.83	34.83	779,500
May 04, 2022	39.04	40.00	36.20	39.68	39.68	530,200
May 03, 2022	39.70	40.36	37.79	38.73	38.73	268,200
May 02, 2022	35.85	40.75	35.71	39.98	39.98	823,900
Apr 29, 2022	36.06	37.15	34.84	35.05	35.05	373,700
Apr 28, 2022	37.91	38.52	34.88	36.06	36.06	357,000
Apr 27, 2022	38.99	39.48	37.21	37.41	37.41	251,300
Apr 26, 2022	39.50	40.26	38.89	39.02	39.02	237,700
Apr 25, 2022	37.63	40.66	37.63	40.13	40.13	311,800
Apr 22, 2022	40.43	41.44	36.40	37.84	37.84	531,600
Apr 21, 2022	45.30	45.40	40.27	40.71	40.71	240,500
Apr 20, 2022	46.30	46.35	43.67	44.23	44.23	270,200
Apr 19, 2022	42.50	46.42	42.45	45.80	45.80	270,600
Apr 18, 2022	43.61	43.93	41.55	42.50	42.50	371,700
Apr 14, 2022	44.37	44.49	43.00	43.51	43.51	276,300
Apr 13, 2022	42.84	44.96	42.84	44.51	44.51	179,400
Apr 12, 2022	44.05	45.25	42.86	43.34	43.34	205,000
Apr 11, 2022	44.28	44.85	42.80	43.34	43.34	432,500
Apr 08, 2022	43.36	45.24	42.97	44.86	44.86	509,400
Apr 07, 2022	43.02	44.66	42.46	43.76	43.76	438,300
Apr 06, 2022	41.95	42.97	40.88	42.97	42.97	202,500
Apr 05, 2022	42.49	42.91	41.40	42.72	42.72	194,200
Apr 04, 2022	43.46	44.26	41.66	42.60	42.60	314,100
Apr 01, 2022	41.36	43.40	41.02	43.16	43.16	289,700
Mar 31, 2022	40.83	43.25	40.80	41.29	41.29	275,700
Mar 30, 2022	40.95	42.16	40.35	41.05	41.05	285,000
Mar 29, 2022	40.17	41.72	40.08	41.25	41.25	252,900
Mar 28, 2022	38.50	39.42	37.86	39.42	39.42	158,600
Mar 25, 2022	39.12	39.12	37.78	38.34	38.34	121,500
Mar 24, 2022	38.34	39.11	36.91	38.72	38.72	221,600
Mar 23, 2022	40.18	40.30	37.21	38.16	38.16	281,300
Mar 22, 2022	38.02	41.61	38.02	40.47	40.47	275,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,277.85+70.58(+1.68%)

Dow 3033,745.91+409.24(+1.23%)

Nasdaq13,039.35+259.44(+2.03%)

Russell 20002,013.95+38.69(+1.96%)

Crude Oil91.90-2.44(-2.59%)

Gold1,818.10+10.90(+0.60%)

Silk Road Medical, Inc (SILK)

S&P 500
4,277.85
+70.58(+1.68%)

Dow 30
33,745.91
+409.24(+1.23%)

Nasdaq
13,039.35
+259.44(+2.03%)

Russell 2000
2,013.95
+38.69(+1.96%)

Crude Oil
91.90
-2.44(-2.59%)

Gold
1,818.10
+10.90(+0.60%)