Silicom (SILC) Historical Stock Data
15.21 ↓0.17 (-1.11%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SILC is down -0.07% a day on average. There have been 15 days where Silicom closed green and 15 days where SILC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.40 | 15.21 | ↓$0.19 (-1.23%) | 15.21 | 15.41 | 38.41K |
| 2024-04-25 | 15.33 | 15.38 | ↑$0.06 (0.36%) | 15.21 | 15.46 | 6.65K |
| 2024-04-24 | 15.33 | 15.51 | ↑$0.18 (1.17%) | 15.33 | 15.58 | 21.04K |
| 2024-04-23 | 15.32 | 15.36 | ↑$0.03 (0.23%) | 15.25 | 15.44 | 12.39K |
| 2024-04-22 | 15.30 | 15.20 | ↓$0.10 (-0.65%) | 15.20 | 15.49 | 6.70K |
| 2024-04-19 | 15.44 | 15.46 | ↑$0.02 (0.13%) | 15.40 | 15.51 | 12.02K |
| 2024-04-18 | 15.48 | 15.29 | ↓$0.19 (-1.20%) | 15.16 | 15.48 | 23.43K |
| 2024-04-17 | 15.25 | 15.16 | ↓$0.09 (-0.59%) | 15.15 | 15.26 | 10.06K |
| 2024-04-16 | 15.12 | 15.13 | ↑$0.01 (0.07%) | 15.10 | 15.37 | 43.72K |
| 2024-04-15 | 15.11 | 15.23 | ↑$0.12 (0.79%) | 15.11 | 15.39 | 53.70K |
| 2024-04-12 | 15.18 | 15.11 | ↓$0.07 (-0.46%) | 15.10 | 15.25 | 13.75K |
| 2024-04-11 | 15.10 | 15.15 | ↑$0.05 (0.33%) | 15.07 | 15.42 | 12.79K |
| 2024-04-10 | 15.22 | 15.03 | ↓$0.19 (-1.25%) | 15.02 | 15.37 | 17.37K |
| 2024-04-09 | 15.07 | 15.02 | ↓$0.05 (-0.33%) | 15.02 | 15.26 | 8.79K |
| 2024-04-08 | 15.45 | 15.16 | ↓$0.29 (-1.88%) | 15.06 | 15.50 | 24.21K |
| 2024-04-05 | 15.21 | 15.20 | ↓$0.01 (-0.07%) | 15.12 | 15.40 | 11.16K |
| 2024-04-04 | 15.38 | 15.02 | ↓$0.36 (-2.31%) | 15.00 | 15.67 | 18.32K |
| 2024-04-03 | 15.19 | 15.43 | ↑$0.24 (1.58%) | 15.12 | 15.51 | 24.10K |
| 2024-04-02 | 15.32 | 15.23 | ↓$0.09 (-0.60%) | 15.18 | 15.32 | 5.97K |
| 2024-04-01 | 14.81 | 15.06 | ↑$0.25 (1.69%) | 14.80 | 15.36 | 24.62K |
| 2024-03-28 | 15.61 | 14.85 | ↓$0.76 (-4.87%) | 14.80 | 15.61 | 70.29K |
| 2024-03-27 | 15.50 | 15.49 | ↓$0.01 (-0.06%) | 15.39 | 15.58 | 11.35K |
| 2024-03-26 | 15.53 | 15.50 | ↓$0.03 (-0.16%) | 15.41 | 15.53 | 23.04K |
| 2024-03-25 | 15.45 | 15.64 | ↑$0.19 (1.23%) | 15.22 | 15.64 | 13.48K |
| 2024-03-22 | 15.50 | 15.60 | ↑$0.11 (0.68%) | 15.25 | 15.62 | 13.08K |
| 2024-03-21 | 14.95 | 15.40 | ↑$0.45 (3.01%) | 14.95 | 15.49 | 23.98K |
| 2024-03-20 | 14.94 | 15.20 | ↑$0.26 (1.74%) | 14.94 | 15.26 | 15.98K |
| 2024-03-19 | 15.00 | 15.22 | ↑$0.22 (1.47%) | 15.00 | 15.22 | 10.94K |
| 2024-03-18 | 15.48 | 15.01 | ↓$0.47 (-3.04%) | 14.98 | 15.48 | 23.45K |
| 2024-03-15 | 15.24 | 15.57 | ↑$0.33 (2.17%) | 15.12 | 15.75 | 42.53K |
Create an account or log in to view more rows.
$SILC time will come
$SILC we need more volume
$SILC how long until we take off?
$SILC Buy the dip.
$SILC HOLDING LONG AND STRONG!!!
$SILC warming up
$SILC nearing a decent swing entry point
$SILC I love this stonk!
$SILC why spike ?
$SILC whelp. you win this round. goodluck