Silicon Laboratories Inc (SLAB) Historical Stock Data
144.05 ↑3.80 (2.71%)
As of March 28, 2024, 11:53am EST.
Historical Data
In the past 30 trading days, SLAB is down -0.19% a day on average. There have been 14 days where Silicon Laboratories Inc closed green and 16 days where SLAB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 134.18 | 140.25 | ↑$6.07 (4.52%) | 133.60 | 140.30 | 225.23K |
2024-03-26 | 134.14 | 132.82 | ↓$1.32 (-0.98%) | 132.10 | 134.28 | 147.64K |
2024-03-25 | 132.32 | 132.60 | ↑$0.28 (0.21%) | 130.38 | 134.10 | 141.05K |
2024-03-22 | 134.28 | 134.75 | ↑$0.47 (0.35%) | 134.19 | 136.96 | 165.24K |
2024-03-21 | 134.67 | 135.06 | ↑$0.39 (0.29%) | 134.67 | 138.49 | 213.70K |
2024-03-20 | 128.60 | 131.60 | ↑$3.00 (2.33%) | 127.47 | 132.70 | 176.05K |
2024-03-19 | 127.52 | 129.03 | ↑$1.51 (1.18%) | 127.14 | 130.41 | 178.64K |
2024-03-18 | 132.59 | 129.81 | ↓$2.78 (-2.10%) | 129.38 | 132.59 | 227.43K |
2024-03-15 | 131.84 | 130.90 | ↓$0.94 (-0.71%) | 130.49 | 134.47 | 490.10K |
2024-03-14 | 139.17 | 134.05 | ↓$5.12 (-3.68%) | 132.11 | 139.67 | 307.06K |
2024-03-13 | 142.68 | 140.16 | ↓$2.52 (-1.77%) | 139.20 | 144.75 | 251.68K |
2024-03-12 | 146.99 | 144.68 | ↓$2.31 (-1.57%) | 142.02 | 147.51 | 169.72K |
2024-03-11 | 145.15 | 145.33 | ↑$0.18 (0.12%) | 143.74 | 147.19 | 240.09K |
2024-03-08 | 152.79 | 146.33 | ↓$6.46 (-4.23%) | 146.15 | 153.70 | 232.03K |
2024-03-07 | 149.12 | 151.99 | ↑$2.87 (1.92%) | 148.52 | 154.91 | 367.48K |
2024-03-06 | 143.43 | 147.22 | ↑$3.79 (2.64%) | 143.22 | 148.25 | 304.98K |
2024-03-05 | 140.68 | 140.00 | ↓$0.68 (-0.48%) | 139.01 | 141.75 | 311.04K |
2024-03-04 | 143.76 | 142.82 | ↓$0.94 (-0.65%) | 140.18 | 143.76 | 211.21K |
2024-03-01 | 139.43 | 141.64 | ↑$2.21 (1.59%) | 137.05 | 142.78 | 176.02K |
2024-02-29 | 138.03 | 137.54 | ↓$0.49 (-0.35%) | 135.99 | 139.32 | 293.20K |
2024-02-28 | 134.88 | 134.99 | ↑$0.11 (0.08%) | 133.90 | 135.95 | 183.31K |
2024-02-27 | 137.91 | 136.12 | ↓$1.79 (-1.30%) | 135.65 | 139.00 | 162.97K |
2024-02-26 | 133.84 | 136.10 | ↑$2.26 (1.69%) | 133.22 | 137.04 | 197.84K |
2024-02-23 | 135.14 | 132.99 | ↓$2.15 (-1.59%) | 131.04 | 135.14 | 246.53K |
2024-02-22 | 139.76 | 135.11 | ↓$4.65 (-3.33%) | 134.99 | 139.76 | 175.62K |
2024-02-21 | 136.33 | 135.52 | ↓$0.81 (-0.59%) | 134.68 | 136.40 | 272.75K |
2024-02-20 | 137.10 | 137.83 | ↑$0.73 (0.53%) | 136.42 | 139.24 | 216.18K |
2024-02-16 | 140.92 | 139.75 | ↓$1.17 (-0.83%) | 138.62 | 142.30 | 261.34K |
2024-02-15 | 142.59 | 141.95 | ↓$0.64 (-0.45%) | 141.02 | 144.75 | 462.40K |
2024-02-14 | 139.10 | 140.91 | ↑$1.81 (1.30%) | 137.41 | 141.32 | 619.92K |
Create an account or log in to view more rows.
$SLAB lock and load
$SLAB buy
$SLAB might see a whole 1% green
$SLAB just waiting to short this bad boy.
$SLAB when this finally break out we could see huge upside
$SLAB nothing drops
$SLAB HAVE A FANTASTIC WEEKEND FAM…
$SLAB Longs will be rewarded handsomely
$SLAB red day ahead
$SLAB let’s go baby!