Silicom (SILC) Historical Stock Data
14.91 ↓0.58 (-3.74%)
As of March 28, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, SILC is down -0.28% a day on average. There have been 13 days where Silicom closed green and 17 days where SILC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 14.80 | 15.01 | ↑$0.20 (1.38%) | 14.80 | 15.10 | 26.51K |
2024-03-13 | 15.16 | 14.87 | ↓$0.29 (-1.93%) | 14.87 | 15.30 | 20.46K |
2024-03-12 | 15.30 | 15.30 | ↑$0.00 (0.00%) | 14.80 | 15.46 | 20.62K |
2024-03-11 | 15.54 | 15.00 | ↓$0.54 (-3.47%) | 15.00 | 15.89 | 26.75K |
2024-03-08 | 15.89 | 15.40 | ↓$0.48 (-3.05%) | 15.32 | 15.90 | 14.67K |
2024-03-07 | 15.27 | 15.74 | ↑$0.47 (3.09%) | 15.27 | 15.74 | 13.11K |
2024-03-06 | 15.50 | 15.20 | ↓$0.30 (-1.94%) | 14.96 | 15.50 | 17.18K |
2024-03-05 | 15.25 | 15.16 | ↓$0.09 (-0.59%) | 15.10 | 15.45 | 11.37K |
2024-03-04 | 14.94 | 15.51 | ↑$0.57 (3.82%) | 14.94 | 15.51 | 30.78K |
2024-03-01 | 15.38 | 15.10 | ↓$0.28 (-1.82%) | 14.89 | 15.38 | 55.46K |
2024-02-29 | 15.22 | 15.24 | ↑$0.02 (0.13%) | 15.22 | 15.60 | 17.20K |
2024-02-28 | 15.30 | 15.20 | ↓$0.10 (-0.65%) | 15.11 | 15.30 | 33.67K |
2024-02-27 | 15.58 | 15.42 | ↓$0.16 (-1.03%) | 15.39 | 15.87 | 28.02K |
2024-02-26 | 15.52 | 15.40 | ↓$0.12 (-0.77%) | 15.27 | 15.60 | 34.09K |
2024-02-23 | 15.16 | 15.43 | ↑$0.27 (1.81%) | 15.15 | 15.45 | 45.49K |
2024-02-22 | 15.02 | 15.35 | ↑$0.33 (2.20%) | 15.01 | 15.36 | 31.85K |
2024-02-21 | 15.32 | 15.02 | ↓$0.30 (-1.96%) | 15.02 | 15.32 | 34.87K |
2024-02-20 | 15.40 | 15.35 | ↓$0.05 (-0.32%) | 15.20 | 15.75 | 54.26K |
2024-02-16 | 15.30 | 15.20 | ↓$0.10 (-0.65%) | 15.11 | 15.50 | 24.25K |
2024-02-15 | 15.36 | 15.33 | ↓$0.03 (-0.20%) | 15.25 | 15.89 | 47.30K |
2024-02-14 | 16.99 | 15.36 | ↓$1.63 (-9.59%) | 15.30 | 16.99 | 45.68K |
Create an account or log in to view more rows.
$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
$SILC good support.....
$SILC gimme gimme