Silicom Ltd. (SILC)
NASDAQ: SILC · Real-Time Price · USD
14.48
+0.46 (3.28%)
Nov 20, 2024, 4:00 PM EST - Market closed
Silicom Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 13.90 | 14.48 | 13.88 | 14.48 | 14.48 | 3.43% | 8,284 |
Nov 19, 2024 | 13.88 | 14.04 | 13.61 | 14.00 | 14.00 | 0.72% | 39,991 |
Nov 18, 2024 | 14.40 | 14.40 | 13.63 | 13.90 | 13.90 | -3.41% | 35,700 |
Nov 15, 2024 | 14.00 | 14.39 | 13.99 | 14.39 | 14.39 | 2.79% | 6,183 |
Nov 14, 2024 | 14.55 | 14.55 | 13.75 | 14.00 | 14.00 | -2.64% | 38,578 |
Nov 13, 2024 | 14.00 | 14.48 | 14.00 | 14.38 | 14.38 | 1.99% | 12,244 |
Nov 12, 2024 | 14.37 | 14.37 | 14.00 | 14.10 | 14.10 | -2.22% | 11,737 |
Nov 11, 2024 | 14.20 | 14.51 | 14.19 | 14.42 | 14.42 | 0.49% | 30,529 |
Nov 8, 2024 | 14.33 | 14.51 | 14.14 | 14.35 | 14.35 | 0.21% | 2,351 |
Nov 7, 2024 | 14.16 | 14.65 | 14.16 | 14.32 | 14.32 | 0.48% | 6,936 |
Nov 6, 2024 | 14.48 | 14.70 | 14.25 | 14.25 | 14.25 | -2.56% | 15,825 |
Nov 5, 2024 | 13.71 | 14.90 | 13.71 | 14.63 | 14.63 | 8.66% | 21,262 |
Nov 4, 2024 | 13.64 | 13.91 | 13.46 | 13.46 | 13.46 | -1.39% | 7,675 |
Nov 1, 2024 | 13.25 | 13.68 | 13.25 | 13.65 | 13.65 | 3.02% | 4,440 |
Oct 31, 2024 | 13.79 | 13.80 | 13.03 | 13.25 | 13.25 | -1.85% | 16,112 |
Oct 30, 2024 | 13.40 | 13.81 | 13.40 | 13.50 | 13.50 | 1.44% | 7,599 |
Oct 29, 2024 | 12.96 | 13.50 | 12.92 | 13.31 | 13.31 | 1.20% | 4,075 |
Oct 28, 2024 | 12.77 | 13.18 | 12.72 | 13.15 | 13.15 | 1.70% | 16,200 |
Oct 25, 2024 | 13.17 | 13.18 | 12.80 | 12.93 | 12.93 | -3.05% | 6,946 |
Oct 24, 2024 | 13.25 | 13.36 | 13.03 | 13.34 | 13.34 | -0.02% | 8,014 |
Oct 23, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.19% | 1,192 |
Oct 22, 2024 | 13.58 | 13.69 | 13.50 | 13.50 | 13.50 | -2.03% | 4,739 |
Oct 21, 2024 | 13.66 | 13.89 | 13.66 | 13.78 | 13.78 | - | 7,619 |
Oct 18, 2024 | 13.71 | 13.85 | 13.68 | 13.78 | 13.78 | -0.79% | 11,864 |
Oct 17, 2024 | 13.90 | 13.90 | 13.71 | 13.89 | 13.89 | -0.71% | 11,549 |
Oct 16, 2024 | 13.68 | 14.00 | 13.41 | 13.99 | 13.99 | 1.60% | 12,551 |
Oct 15, 2024 | 13.52 | 13.79 | 13.31 | 13.77 | 13.77 | 0.15% | 4,927 |
Oct 14, 2024 | 13.62 | 13.75 | 13.50 | 13.75 | 13.75 | 0.07% | 3,944 |
Oct 11, 2024 | 13.57 | 13.75 | 13.57 | 13.74 | 13.74 | -0.07% | 10,428 |
Oct 10, 2024 | 13.24 | 13.75 | 13.20 | 13.75 | 13.75 | 3.93% | 19,446 |
Oct 9, 2024 | 13.48 | 13.61 | 13.19 | 13.23 | 13.23 | -3.99% | 7,758 |
Oct 8, 2024 | 13.00 | 13.82 | 13.00 | 13.78 | 13.78 | 5.11% | 17,653 |
Oct 7, 2024 | 13.61 | 13.66 | 13.11 | 13.11 | 13.11 | -3.03% | 7,182 |
Oct 4, 2024 | 13.46 | 13.60 | 13.46 | 13.52 | 13.52 | 1.24% | 4,865 |
Oct 3, 2024 | 13.72 | 13.88 | 13.35 | 13.35 | 13.35 | -2.74% | 8,733 |
Oct 2, 2024 | 13.59 | 13.76 | 13.59 | 13.73 | 13.73 | 0.59% | 9,929 |
Oct 1, 2024 | 13.70 | 13.92 | 13.65 | 13.65 | 13.65 | -0.36% | 20,169 |
Sep 30, 2024 | 13.72 | 14.00 | 13.70 | 13.70 | 13.70 | -1.15% | 15,619 |
Sep 27, 2024 | 14.03 | 14.03 | 13.85 | 13.86 | 13.86 | 1.17% | 5,076 |
Sep 26, 2024 | 13.59 | 14.00 | 13.59 | 13.70 | 13.70 | 3.79% | 31,596 |
Sep 25, 2024 | 13.12 | 13.44 | 13.10 | 13.20 | 13.20 | 0.46% | 23,494 |
Sep 24, 2024 | 12.89 | 13.15 | 12.89 | 13.14 | 13.14 | 2.66% | 3,836 |
Sep 23, 2024 | 12.90 | 13.09 | 12.67 | 12.80 | 12.80 | -1.54% | 21,255 |
Sep 20, 2024 | 12.99 | 13.26 | 12.99 | 13.00 | 13.00 | -0.12% | 31,262 |
Sep 19, 2024 | 13.36 | 13.37 | 13.00 | 13.02 | 13.02 | 0.12% | 22,221 |
Sep 18, 2024 | 13.02 | 13.30 | 13.00 | 13.00 | 13.00 | 1.64% | 22,735 |
Sep 17, 2024 | 12.92 | 13.02 | 12.60 | 12.79 | 12.79 | -1.39% | 5,324 |
Sep 16, 2024 | 13.00 | 13.27 | 12.83 | 12.97 | 12.97 | -1.48% | 11,886 |
Sep 13, 2024 | 13.25 | 13.25 | 13.05 | 13.17 | 13.17 | -1.42% | 2,313 |
Sep 12, 2024 | 13.31 | 13.55 | 13.31 | 13.36 | 13.36 | -1.00% | 4,776 |
Sep 11, 2024 | 13.14 | 13.49 | 13.14 | 13.49 | 13.49 | - | 4,280 |
Sep 10, 2024 | 13.05 | 13.49 | 13.05 | 13.49 | 13.49 | 3.13% | 9,927 |
Sep 9, 2024 | 13.13 | 13.37 | 13.00 | 13.08 | 13.08 | -0.76% | 8,539 |
Sep 6, 2024 | 13.10 | 13.22 | 13.01 | 13.18 | 13.18 | 1.38% | 5,274 |
Sep 5, 2024 | 13.45 | 13.45 | 13.00 | 13.00 | 13.00 | -3.31% | 5,508 |
Sep 4, 2024 | 13.00 | 13.45 | 12.87 | 13.45 | 13.45 | 1.86% | 15,176 |
Sep 3, 2024 | 12.85 | 13.20 | 12.85 | 13.20 | 13.20 | 1.54% | 25,140 |
Aug 30, 2024 | 13.00 | 13.08 | 12.97 | 13.00 | 13.00 | - | 11,131 |
Aug 29, 2024 | 12.98 | 13.05 | 12.95 | 13.00 | 13.00 | - | 13,849 |
Aug 28, 2024 | 12.84 | 13.06 | 12.84 | 13.00 | 13.00 | - | 24,671 |
Aug 27, 2024 | 12.90 | 13.06 | 12.90 | 13.00 | 13.00 | 0.62% | 48,905 |
Aug 26, 2024 | 13.03 | 13.12 | 12.83 | 12.92 | 12.92 | -1.30% | 21,870 |
Aug 23, 2024 | 13.02 | 13.15 | 13.00 | 13.09 | 13.09 | 0.69% | 2,182 |
Aug 22, 2024 | 13.05 | 13.17 | 13.00 | 13.00 | 13.00 | -0.31% | 30,324 |
Aug 21, 2024 | 12.83 | 13.10 | 12.82 | 13.04 | 13.04 | 0.08% | 7,211 |
Aug 20, 2024 | 12.94 | 13.13 | 12.94 | 13.03 | 13.03 | 0.15% | 20,821 |
Aug 19, 2024 | 12.86 | 13.14 | 12.84 | 13.01 | 13.01 | -0.15% | 57,231 |
Aug 16, 2024 | 13.01 | 13.20 | 12.91 | 13.03 | 13.03 | 0.15% | 32,031 |
Aug 15, 2024 | 13.01 | 13.08 | 12.88 | 13.01 | 13.01 | 0.08% | 33,929 |
Aug 14, 2024 | 12.60 | 13.06 | 12.60 | 13.00 | 13.00 | 2.93% | 73,323 |
Aug 13, 2024 | 12.45 | 12.64 | 12.24 | 12.63 | 12.63 | 1.53% | 15,648 |
Aug 12, 2024 | 12.18 | 12.79 | 12.15 | 12.44 | 12.44 | 3.07% | 37,818 |
Aug 9, 2024 | 12.00 | 12.07 | 11.88 | 12.07 | 12.07 | 0.50% | 6,043 |
Aug 8, 2024 | 11.70 | 12.38 | 11.70 | 12.01 | 12.01 | 2.65% | 21,286 |
Aug 7, 2024 | 11.80 | 11.99 | 11.70 | 11.70 | 11.70 | -1.02% | 25,835 |
Aug 6, 2024 | 11.71 | 11.84 | 11.68 | 11.82 | 11.82 | 1.03% | 23,310 |
Aug 5, 2024 | 11.86 | 11.86 | 11.35 | 11.70 | 11.70 | -2.01% | 57,189 |
Aug 2, 2024 | 12.65 | 12.66 | 11.75 | 11.94 | 11.94 | -6.43% | 82,798 |
Aug 1, 2024 | 12.94 | 13.19 | 12.53 | 12.76 | 12.76 | -1.85% | 34,443 |
Jul 31, 2024 | 13.23 | 13.40 | 12.83 | 13.00 | 13.00 | - | 26,452 |
Jul 30, 2024 | 13.70 | 13.71 | 12.79 | 13.00 | 13.00 | -4.34% | 143,095 |
Jul 29, 2024 | 14.95 | 14.97 | 13.52 | 13.59 | 13.59 | -15.59% | 178,543 |
Jul 26, 2024 | 15.95 | 16.41 | 15.95 | 16.10 | 16.10 | 1.00% | 23,958 |
Jul 25, 2024 | 15.94 | 15.95 | 15.80 | 15.94 | 15.94 | 1.66% | 956 |
Jul 24, 2024 | 15.75 | 15.95 | 15.60 | 15.68 | 15.68 | -1.26% | 6,730 |
Jul 23, 2024 | 15.70 | 15.95 | 15.38 | 15.88 | 15.88 | 1.15% | 12,009 |
Jul 22, 2024 | 15.81 | 15.84 | 15.42 | 15.70 | 15.70 | -1.01% | 12,623 |
Jul 19, 2024 | 15.64 | 15.89 | 15.64 | 15.86 | 15.86 | -0.44% | 10,525 |
Jul 18, 2024 | 15.46 | 15.94 | 15.46 | 15.93 | 15.93 | 1.08% | 16,318 |
Jul 17, 2024 | 15.78 | 15.78 | 15.46 | 15.76 | 15.76 | -1.19% | 13,367 |
Jul 16, 2024 | 15.90 | 15.95 | 15.82 | 15.95 | 15.95 | 0.31% | 10,271 |
Jul 15, 2024 | 15.85 | 15.96 | 15.81 | 15.90 | 15.90 | 0.63% | 4,189 |
Jul 12, 2024 | 15.48 | 15.81 | 15.48 | 15.80 | 15.80 | 1.67% | 4,398 |
Jul 11, 2024 | 15.23 | 15.62 | 15.23 | 15.54 | 15.54 | 2.10% | 20,646 |
Jul 10, 2024 | 15.27 | 15.29 | 15.10 | 15.22 | 15.22 | -1.17% | 5,969 |
Jul 9, 2024 | 15.38 | 15.40 | 15.31 | 15.40 | 15.40 | -0.52% | 1,810 |
Jul 8, 2024 | 15.34 | 15.49 | 15.32 | 15.48 | 15.48 | -0.06% | 11,504 |
Jul 5, 2024 | 15.42 | 15.50 | 15.29 | 15.49 | 15.49 | 1.64% | 5,761 |
Jul 3, 2024 | 15.50 | 15.50 | 15.01 | 15.24 | 15.24 | - | 9,975 |
Jul 2, 2024 | 15.20 | 15.49 | 15.10 | 15.24 | 15.24 | 0.33% | 28,850 |