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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.9014.4813.8814.4814.483.43%8,284
Nov 19, 202413.8814.0413.6114.0014.000.72%39,991
Nov 18, 202414.4014.4013.6313.9013.90-3.41%35,700
Nov 15, 202414.0014.3913.9914.3914.392.79%6,183
Nov 14, 202414.5514.5513.7514.0014.00-2.64%38,578
Nov 13, 202414.0014.4814.0014.3814.381.99%12,244
Nov 12, 202414.3714.3714.0014.1014.10-2.22%11,737
Nov 11, 202414.2014.5114.1914.4214.420.49%30,529
Nov 8, 202414.3314.5114.1414.3514.350.21%2,351
Nov 7, 202414.1614.6514.1614.3214.320.48%6,936
Nov 6, 202414.4814.7014.2514.2514.25-2.56%15,825
Nov 5, 202413.7114.9013.7114.6314.638.66%21,262
Nov 4, 202413.6413.9113.4613.4613.46-1.39%7,675
Nov 1, 202413.2513.6813.2513.6513.653.02%4,440
Oct 31, 202413.7913.8013.0313.2513.25-1.85%16,112
Oct 30, 202413.4013.8113.4013.5013.501.44%7,599
Oct 29, 202412.9613.5012.9213.3113.311.20%4,075
Oct 28, 202412.7713.1812.7213.1513.151.70%16,200
Oct 25, 202413.1713.1812.8012.9312.93-3.05%6,946
Oct 24, 202413.2513.3613.0313.3413.34-0.02%8,014
Oct 23, 202413.3413.3413.3413.3413.34-1.19%1,192
Oct 22, 202413.5813.6913.5013.5013.50-2.03%4,739
Oct 21, 202413.6613.8913.6613.7813.78-7,619
Oct 18, 202413.7113.8513.6813.7813.78-0.79%11,864
Oct 17, 202413.9013.9013.7113.8913.89-0.71%11,549
Oct 16, 202413.6814.0013.4113.9913.991.60%12,551
Oct 15, 202413.5213.7913.3113.7713.770.15%4,927
Oct 14, 202413.6213.7513.5013.7513.750.07%3,944
Oct 11, 202413.5713.7513.5713.7413.74-0.07%10,428
Oct 10, 202413.2413.7513.2013.7513.753.93%19,446
Oct 9, 202413.4813.6113.1913.2313.23-3.99%7,758
Oct 8, 202413.0013.8213.0013.7813.785.11%17,653
Oct 7, 202413.6113.6613.1113.1113.11-3.03%7,182
Oct 4, 202413.4613.6013.4613.5213.521.24%4,865
Oct 3, 202413.7213.8813.3513.3513.35-2.74%8,733
Oct 2, 202413.5913.7613.5913.7313.730.59%9,929
Oct 1, 202413.7013.9213.6513.6513.65-0.36%20,169
Sep 30, 202413.7214.0013.7013.7013.70-1.15%15,619
Sep 27, 202414.0314.0313.8513.8613.861.17%5,076
Sep 26, 202413.5914.0013.5913.7013.703.79%31,596
Sep 25, 202413.1213.4413.1013.2013.200.46%23,494
Sep 24, 202412.8913.1512.8913.1413.142.66%3,836
Sep 23, 202412.9013.0912.6712.8012.80-1.54%21,255
Sep 20, 202412.9913.2612.9913.0013.00-0.12%31,262
Sep 19, 202413.3613.3713.0013.0213.020.12%22,221
Sep 18, 202413.0213.3013.0013.0013.001.64%22,735
Sep 17, 202412.9213.0212.6012.7912.79-1.39%5,324
Sep 16, 202413.0013.2712.8312.9712.97-1.48%11,886
Sep 13, 202413.2513.2513.0513.1713.17-1.42%2,313
Sep 12, 202413.3113.5513.3113.3613.36-1.00%4,776
Sep 11, 202413.1413.4913.1413.4913.49-4,280
Sep 10, 202413.0513.4913.0513.4913.493.13%9,927
Sep 9, 202413.1313.3713.0013.0813.08-0.76%8,539
Sep 6, 202413.1013.2213.0113.1813.181.38%5,274
Sep 5, 202413.4513.4513.0013.0013.00-3.31%5,508
Sep 4, 202413.0013.4512.8713.4513.451.86%15,176
Sep 3, 202412.8513.2012.8513.2013.201.54%25,140
Aug 30, 202413.0013.0812.9713.0013.00-11,131
Aug 29, 202412.9813.0512.9513.0013.00-13,849
Aug 28, 202412.8413.0612.8413.0013.00-24,671
Aug 27, 202412.9013.0612.9013.0013.000.62%48,905
Aug 26, 202413.0313.1212.8312.9212.92-1.30%21,870
Aug 23, 202413.0213.1513.0013.0913.090.69%2,182
Aug 22, 202413.0513.1713.0013.0013.00-0.31%30,324
Aug 21, 202412.8313.1012.8213.0413.040.08%7,211
Aug 20, 202412.9413.1312.9413.0313.030.15%20,821
Aug 19, 202412.8613.1412.8413.0113.01-0.15%57,231
Aug 16, 202413.0113.2012.9113.0313.030.15%32,031
Aug 15, 202413.0113.0812.8813.0113.010.08%33,929
Aug 14, 202412.6013.0612.6013.0013.002.93%73,323
Aug 13, 202412.4512.6412.2412.6312.631.53%15,648
Aug 12, 202412.1812.7912.1512.4412.443.07%37,818
Aug 9, 202412.0012.0711.8812.0712.070.50%6,043
Aug 8, 202411.7012.3811.7012.0112.012.65%21,286
Aug 7, 202411.8011.9911.7011.7011.70-1.02%25,835
Aug 6, 202411.7111.8411.6811.8211.821.03%23,310
Aug 5, 202411.8611.8611.3511.7011.70-2.01%57,189
Aug 2, 202412.6512.6611.7511.9411.94-6.43%82,798
Aug 1, 202412.9413.1912.5312.7612.76-1.85%34,443
Jul 31, 202413.2313.4012.8313.0013.00-26,452
Jul 30, 202413.7013.7112.7913.0013.00-4.34%143,095
Jul 29, 202414.9514.9713.5213.5913.59-15.59%178,543
Jul 26, 202415.9516.4115.9516.1016.101.00%23,958
Jul 25, 202415.9415.9515.8015.9415.941.66%956
Jul 24, 202415.7515.9515.6015.6815.68-1.26%6,730
Jul 23, 202415.7015.9515.3815.8815.881.15%12,009
Jul 22, 202415.8115.8415.4215.7015.70-1.01%12,623
Jul 19, 202415.6415.8915.6415.8615.86-0.44%10,525
Jul 18, 202415.4615.9415.4615.9315.931.08%16,318
Jul 17, 202415.7815.7815.4615.7615.76-1.19%13,367
Jul 16, 202415.9015.9515.8215.9515.950.31%10,271
Jul 15, 202415.8515.9615.8115.9015.900.63%4,189
Jul 12, 202415.4815.8115.4815.8015.801.67%4,398
Jul 11, 202415.2315.6215.2315.5415.542.10%20,646
Jul 10, 202415.2715.2915.1015.2215.22-1.17%5,969
Jul 9, 202415.3815.4015.3115.4015.40-0.52%1,810
Jul 8, 202415.3415.4915.3215.4815.48-0.06%11,504
Jul 5, 202415.4215.5015.2915.4915.491.64%5,761
Jul 3, 202415.5015.5015.0115.2415.24-9,975
Jul 2, 202415.2015.4915.1015.2415.240.33%28,850