Silicom (SILC) Historical Stock Data
14.99 ↓0.38 (-2.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SILC is down -0.11% a day on average. There have been 14 days where Silicom closed green and 16 days where SILC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 15.11 | 14.99 | ↓$0.12 (-0.79%) | 14.60 | 15.11 | 34.71K |
| 2025-03-27 | 15.06 | 15.37 | ↑$0.32 (2.09%) | 14.80 | 15.37 | 25.56K |
| 2025-03-26 | 14.85 | 14.96 | ↑$0.11 (0.74%) | 14.72 | 15.31 | 10.48K |
| 2025-03-25 | 14.99 | 14.95 | ↓$0.04 (-0.27%) | 14.71 | 15.55 | 44.89K |
| 2025-03-24 | 14.38 | 14.70 | ↑$0.32 (2.23%) | 14.38 | 15.00 | 14.34K |
| 2025-03-21 | 14.93 | 14.52 | ↓$0.41 (-2.75%) | 14.41 | 15.09 | 39.41K |
| 2025-03-20 | 14.76 | 14.78 | ↑$0.02 (0.14%) | 14.75 | 15.69 | 46.78K |
| 2025-03-19 | 15.01 | 15.00 | ↓$0.01 (-0.07%) | 14.91 | 15.13 | 19.59K |
| 2025-03-18 | 15.10 | 14.78 | ↓$0.32 (-2.12%) | 14.66 | 15.25 | 17.29K |
| 2025-03-17 | 15.12 | 15.10 | ↓$0.02 (-0.13%) | 14.61 | 15.50 | 27.06K |
| 2025-03-14 | 15.00 | 15.10 | ↑$0.10 (0.65%) | 14.70 | 15.66 | 39.37K |
| 2025-03-13 | 15.44 | 14.84 | ↓$0.60 (-3.89%) | 14.44 | 15.67 | 44.40K |
| 2025-03-12 | 15.74 | 15.76 | ↑$0.02 (0.13%) | 15.39 | 15.86 | 23.41K |
| 2025-03-11 | 15.07 | 15.40 | ↑$0.33 (2.19%) | 15.03 | 15.87 | 29.57K |
| 2025-03-10 | 15.53 | 15.12 | ↓$0.41 (-2.64%) | 15.00 | 15.53 | 19.27K |
| 2025-03-07 | 15.44 | 15.30 | ↓$0.14 (-0.87%) | 14.91 | 15.67 | 31.02K |
| 2025-03-06 | 15.00 | 15.53 | ↑$0.53 (3.53%) | 14.94 | 15.55 | 7.43K |
| 2025-03-05 | 15.47 | 15.13 | ↓$0.34 (-2.20%) | 15.10 | 15.84 | 17.39K |
| 2025-03-04 | 15.63 | 15.30 | ↓$0.33 (-2.10%) | 15.05 | 15.63 | 20.92K |
| 2025-03-03 | 16.02 | 15.62 | ↓$0.40 (-2.50%) | 15.62 | 16.13 | 12.17K |
| 2025-02-28 | 16.35 | 16.00 | ↓$0.35 (-2.14%) | 15.90 | 16.72 | 18.16K |
| 2025-02-27 | 16.55 | 16.50 | ↓$0.05 (-0.30%) | 16.44 | 16.67 | 11.85K |
| 2025-02-26 | 16.31 | 16.73 | ↑$0.42 (2.58%) | 16.31 | 16.73 | 6.32K |
| 2025-02-25 | 16.56 | 16.32 | ↓$0.24 (-1.45%) | 16.31 | 16.72 | 10.65K |
| 2025-02-24 | 16.48 | 16.81 | ↑$0.33 (2.00%) | 16.38 | 17.07 | 10.59K |
| 2025-02-21 | 16.53 | 16.60 | ↑$0.07 (0.42%) | 16.50 | 16.76 | 13.69K |
| 2025-02-20 | 17.02 | 16.62 | ↓$0.40 (-2.35%) | 16.62 | 17.06 | 18.72K |
| 2025-02-19 | 17.00 | 17.16 | ↑$0.16 (0.94%) | 17.00 | 17.16 | 5.83K |
| 2025-02-18 | 16.38 | 17.00 | ↑$0.62 (3.79%) | 16.35 | 17.46 | 23.08K |
| 2025-02-14 | 16.50 | 16.82 | ↑$0.32 (1.94%) | 16.50 | 16.83 | 5.47K |
Create an account or log in to view more rows.
$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!!!!
$SILC Good morning gang!
$SILC where’s the WSB guys at? Still sleeping?
$SILC call the SEC
$SILC Short again!!
$SILC it begins tomorrow