Silicom Ltd. (SILC)
15.89
-0.11 (-0.69%)
At close: Mar 03, 2025, 11:14 AM
SILC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 16.35 | 16.72 | 15.90 | 16.00 | -0.50 | -3.03% | 18,156 |
| Feb 27, 2025 | 16.55 | 16.67 | 16.44 | 16.50 | -0.23 | -1.37% | 11,900 |
| Feb 26, 2025 | 16.31 | 16.73 | 16.31 | 16.73 | 0.41 | 2.51% | 6,318 |
| Feb 25, 2025 | 16.56 | 16.72 | 16.31 | 16.32 | -0.49 | -2.91% | 10,647 |
| Feb 24, 2025 | 16.48 | 17.07 | 16.38 | 16.81 | 0.21 | 1.27% | 10,600 |
| Feb 21, 2025 | 16.53 | 16.76 | 16.50 | 16.60 | -0.02 | -0.12% | 13,700 |
| Feb 20, 2025 | 17.02 | 17.06 | 16.62 | 16.62 | -0.54 | -3.15% | 18,716 |
| Feb 19, 2025 | 17.00 | 17.16 | 17.00 | 17.16 | 0.16 | 0.94% | 5,834 |
| Feb 18, 2025 | 16.38 | 17.46 | 16.35 | 17.00 | 0.18 | 1.07% | 23,100 |
| Feb 14, 2025 | 16.50 | 16.83 | 16.50 | 16.82 | 0.52 | 3.19% | 5,500 |
| Feb 13, 2025 | 16.40 | 16.52 | 16.28 | 16.30 | -0.36 | -2.16% | 7,907 |
| Feb 12, 2025 | 16.80 | 16.97 | 16.44 | 16.66 | 0.02 | 0.12% | 20,508 |
| Feb 11, 2025 | 16.70 | 16.97 | 16.64 | 16.64 | -0.21 | -1.25% | 5,817 |
| Feb 10, 2025 | 17.27 | 17.32 | 16.74 | 16.85 | -0.27 | -1.58% | 5,817 |
| Feb 7, 2025 | 17.57 | 18.15 | 17.00 | 17.12 | -0.38 | -2.17% | 22,100 |
| Feb 6, 2025 | 16.88 | 17.50 | 16.50 | 17.50 | 0.50 | 2.94% | 31,000 |
| Feb 5, 2025 | 16.60 | 17.05 | 16.60 | 17.00 | 0.25 | 1.49% | 11,700 |
| Feb 4, 2025 | 17.34 | 17.58 | 16.41 | 16.75 | -0.15 | -0.89% | 17,049 |
| Feb 3, 2025 | 17.56 | 17.56 | 16.44 | 16.90 | -0.66 | -3.76% | 20,600 |
| Jan 31, 2025 | 17.00 | 17.63 | 17.00 | 17.56 | 0.50 | 2.93% | 5,600 |
| Jan 30, 2025 | 15.74 | 17.40 | 15.56 | 17.06 | -0.63 | -3.56% | 29,646 |
| Jan 29, 2025 | 17.25 | 17.88 | 17.15 | 17.69 | 0.75 | 4.43% | 32,900 |
| Jan 28, 2025 | 17.27 | 17.41 | 16.90 | 16.94 | -0.28 | -1.63% | 15,128 |
| Jan 27, 2025 | 17.23 | 17.40 | 16.45 | 17.22 | -0.16 | -0.92% | 37,102 |
| Jan 24, 2025 | 17.03 | 17.52 | 16.98 | 17.38 | 0.03 | 0.17% | 6,300 |
| Jan 23, 2025 | 16.98 | 17.90 | 16.81 | 17.35 | 0.13 | 0.75% | 13,700 |
| Jan 22, 2025 | 17.38 | 17.78 | 17.00 | 17.22 | 0.02 | 0.12% | 12,100 |
| Jan 21, 2025 | 16.91 | 17.43 | 16.57 | 17.20 | 0.31 | 1.84% | 35,012 |
| Jan 17, 2025 | 17.01 | 17.01 | 16.64 | 16.89 | -0.29 | -1.69% | 9,432 |
| Jan 16, 2025 | 16.96 | 17.38 | 16.96 | 17.18 | 0.14 | 0.82% | 11,000 |
| Jan 15, 2025 | 16.67 | 17.32 | 16.44 | 17.04 | 0.40 | 2.40% | 41,200 |
| Jan 14, 2025 | 17.71 | 17.73 | 16.64 | 16.64 | -0.92 | -5.24% | 19,700 |
| Jan 13, 2025 | 17.60 | 17.81 | 17.54 | 17.56 | 0.00 | 0.00% | 21,200 |
| Jan 10, 2025 | 16.88 | 17.77 | 16.44 | 17.56 | 0.30 | 1.74% | 19,800 |
| Jan 8, 2025 | 17.61 | 17.61 | 15.70 | 17.26 | -0.36 | -2.04% | 41,644 |
| Jan 7, 2025 | 17.99 | 18.24 | 17.30 | 17.62 | -0.38 | -2.11% | 88,300 |
| Jan 6, 2025 | 16.37 | 18.09 | 16.02 | 18.00 | 1.78 | 10.97% | 82,668 |
| Jan 3, 2025 | 15.60 | 16.54 | 15.51 | 16.22 | 0.85 | 5.53% | 59,600 |
| Jan 2, 2025 | 16.45 | 16.45 | 15.36 | 15.37 | -0.94 | -5.76% | 88,809 |
| Dec 31, 2024 | 15.34 | 16.34 | 15.34 | 16.31 | 0.88 | 5.70% | 24,130 |
| Dec 30, 2024 | 16.43 | 16.70 | 15.03 | 15.43 | -1.09 | -6.60% | 76,824 |
| Dec 27, 2024 | 16.39 | 17.30 | 16.14 | 16.52 | 0.22 | 1.35% | 103,041 |
| Dec 26, 2024 | 16.33 | 16.43 | 16.05 | 16.30 | -0.22 | -1.33% | 24,100 |
| Dec 24, 2024 | 14.94 | 16.68 | 14.50 | 16.52 | 1.39 | 9.19% | 32,632 |
| Dec 23, 2024 | 15.29 | 15.39 | 14.98 | 15.13 | 0.00 | 0.00% | 25,000 |
| Dec 20, 2024 | 14.88 | 15.28 | 14.78 | 15.13 | 0.18 | 1.20% | 48,900 |
| Dec 19, 2024 | 14.81 | 15.20 | 14.51 | 14.95 | 0.03 | 0.20% | 41,343 |
| Dec 18, 2024 | 15.05 | 15.40 | 14.72 | 14.92 | -0.20 | -1.32% | 20,400 |
| Dec 17, 2024 | 15.15 | 15.40 | 14.82 | 15.12 | -0.11 | -0.72% | 34,600 |
| Dec 16, 2024 | 14.90 | 15.23 | 14.55 | 15.23 | 0.14 | 0.93% | 17,611 |