Silicom (SILC) Historical Stock Data
13.51 ↑0.01 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SILC is down -0.37% a day on average. There have been 11 days where Silicom closed green and 19 days where SILC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 13.67 | 13.51 | ↓$0.16 (-1.17%) | 13.34 | 14.00 | 26.07K |
| 2025-12-19 | 14.07 | 13.50 | ↓$0.57 (-4.05%) | 13.50 | 14.25 | 32.61K |
| 2025-12-18 | 14.43 | 14.03 | ↓$0.40 (-2.77%) | 14.00 | 14.43 | 16.56K |
| 2025-12-17 | 14.12 | 14.29 | ↑$0.17 (1.23%) | 14.12 | 14.29 | 11.48K |
| 2025-12-16 | 14.50 | 14.47 | ↓$0.03 (-0.21%) | 14.26 | 14.50 | 4.90K |
| 2025-12-15 | 14.93 | 14.52 | ↓$0.41 (-2.75%) | 14.30 | 14.93 | 11.68K |
| 2025-12-12 | 14.51 | 14.53 | ↑$0.02 (0.16%) | 14.31 | 14.77 | 6.37K |
| 2025-12-11 | 14.70 | 14.57 | ↓$0.14 (-0.92%) | 14.53 | 14.72 | 3.86K |
| 2025-12-10 | 14.19 | 14.86 | ↑$0.67 (4.72%) | 14.15 | 14.88 | 6.93K |
| 2025-12-09 | 14.65 | 14.25 | ↓$0.40 (-2.73%) | 14.20 | 14.65 | 20.03K |
| 2025-12-08 | 14.64 | 14.65 | ↑$0.01 (0.07%) | 14.31 | 14.73 | 6.69K |
| 2025-12-05 | 14.95 | 14.70 | ↓$0.25 (-1.67%) | 14.60 | 15.00 | 6.73K |
| 2025-12-04 | 15.20 | 14.99 | ↓$0.21 (-1.38%) | 14.94 | 15.30 | 12.18K |
| 2025-12-03 | 15.00 | 15.49 | ↑$0.49 (3.27%) | 15.00 | 15.56 | 15.02K |
| 2025-12-02 | 15.10 | 15.05 | ↓$0.05 (-0.33%) | 15.01 | 15.31 | 2.18K |
| 2025-12-01 | 15.14 | 15.25 | ↑$0.10 (0.69%) | 15.14 | 15.57 | 9.46K |
| 2025-11-28 | 15.44 | 15.00 | ↓$0.44 (-2.85%) | 15.00 | 15.58 | 10.89K |
| 2025-11-26 | 14.98 | 15.52 | ↑$0.54 (3.60%) | 14.98 | 15.76 | 10.82K |
| 2025-11-25 | 14.71 | 14.90 | ↑$0.19 (1.29%) | 14.71 | 15.36 | 21.85K |
| 2025-11-24 | 14.18 | 14.87 | ↑$0.69 (4.87%) | 14.09 | 14.93 | 24.22K |
| 2025-11-21 | 14.24 | 14.06 | ↓$0.17 (-1.23%) | 13.46 | 14.24 | 17.25K |
| 2025-11-20 | 14.16 | 13.74 | ↓$0.42 (-3.00%) | 13.61 | 14.21 | 14.62K |
| 2025-11-19 | 14.71 | 14.13 | ↓$0.59 (-3.98%) | 14.13 | 14.71 | 11.20K |
| 2025-11-18 | 14.12 | 14.71 | ↑$0.59 (4.18%) | 13.95 | 14.78 | 21.08K |
| 2025-11-17 | 14.77 | 14.25 | ↓$0.52 (-3.52%) | 14.03 | 14.90 | 23.18K |
| 2025-11-14 | 14.20 | 14.96 | ↑$0.76 (5.35%) | 13.90 | 15.04 | 26.29K |
| 2025-11-13 | 14.55 | 14.30 | ↓$0.25 (-1.72%) | 14.07 | 15.12 | 15.22K |
| 2025-11-12 | 15.17 | 14.55 | ↓$0.61 (-4.06%) | 14.55 | 15.23 | 16.16K |
| 2025-11-11 | 15.12 | 14.85 | ↓$0.27 (-1.78%) | 14.70 | 15.12 | 14.32K |
| 2025-11-10 | 15.18 | 15.13 | ↓$0.05 (-0.33%) | 14.81 | 15.68 | 23.66K |
Create an account or log in to view more rows.
$SILC I think I like this stock more everyday
$SILC Bearish..
$SILC Let’s goooo
$SILC what a horse shit show!
$SILC just hold no panic
$SILC not good
$SILC this sell-off is meh.
$SILC gets me every time lol
$SILC lets go!!
$SILC a comeback is always more fun than an all out win!!!!