Silicon Labs Inc (NQ: SLAB )

145.08 +4.83 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 141.37 145.76 141.37 145.08 661,399 +4.83(+3.44%)
Jun 23, 2022 141.48 141.60 138.68 140.25 255,849 -0.09(-0.06%)
Jun 22, 2022 137.17 140.55 136.16 140.34 356,024 +0.79(+0.57%)
Jun 21, 2022 138.46 140.69 136.29 139.55 358,802 +3.85(+2.84%)
Jun 17, 2022 132.06 137.35 131.87 135.70 872,038 +4.49(+3.42%)
Jun 16, 2022 137.15 138.10 130.06 131.21 595,348 -9.91(-7.02%)
Jun 15, 2022 140.10 142.92 137.98 141.12 422,021 +2.76(+1.99%)
Jun 14, 2022 134.73 138.62 133.36 138.36 476,316 +4.46(+3.33%)
Jun 13, 2022 136.12 138.27 133.12 133.90 496,322 -5.95(-4.25%)
Jun 10, 2022 140.28 143.29 138.11 139.85 296,843 -3.16(-2.21%)
Jun 09, 2022 144.82 149.22 142.85 143.01 355,291 -4.02(-2.73%)
Jun 08, 2022 150.45 150.91 146.62 147.03 233,274 -3.50(-2.33%)
Jun 07, 2022 147.58 151.00 147.05 150.53 236,442 +0.81(+0.54%)
Jun 06, 2022 149.38 152.33 148.82 149.72 309,339 +1.24(+0.84%)
Jun 03, 2022 149.71 151.26 147.80 148.48 219,125 -4.04(-2.65%)
Jun 02, 2022 147.74 152.66 147.74 152.52 253,200 +4.20(+2.83%)
Jun 01, 2022 149.82 151.47 146.77 148.32 441,250 -0.84(-0.56%)
May 31, 2022 152.33 153.68 148.43 149.16 531,292 -4.25(-2.77%)
May 27, 2022 149.90 153.84 148.94 153.41 263,468 +5.42(+3.66%)
May 26, 2022 142.13 149.18 141.51 147.99 365,209 +6.51(+4.60%)
May 25, 2022 136.80 142.16 136.80 141.48 396,833 +3.55(+2.57%)
May 24, 2022 136.61 139.28 134.40 137.93 420,248 -1.15(-0.83%)
May 23, 2022 139.67 141.08 137.11 139.08 464,605 -1.37(-0.98%)
May 20, 2022 141.72 141.88 135.80 140.45 537,960 +1.12(+0.80%)
May 19, 2022 137.77 142.44 137.04 139.33 376,837 +0.83(+0.60%)
May 18, 2022 139.15 142.33 137.70 138.50 470,794 -3.64(-2.56%)
May 17, 2022 142.35 144.71 140.14 142.14 382,396 +2.59(+1.86%)
May 16, 2022 142.43 143.00 138.78 139.55 375,029 -4.07(-2.83%)
May 13, 2022 139.76 144.51 138.92 143.62 332,335 +6.17(+4.49%)
May 12, 2022 135.25 140.08 133.75 137.45 648,272 +1.37(+1.01%)
May 11, 2022 137.98 141.91 135.72 136.08 429,898 -3.20(-2.30%)
May 10, 2022 138.36 141.07 135.52 139.28 463,669 +3.81(+2.81%)
May 09, 2022 136.42 140.53 134.62 135.47 541,321 -3.43(-2.47%)
May 06, 2022 138.18 141.08 134.76 138.90 452,359 -0.13(-0.09%)
May 05, 2022 140.83 140.94 137.37 139.03 504,402 -4.66(-3.24%)
May 04, 2022 139.00 144.10 136.45 143.69 411,555 +4.58(+3.29%)
May 03, 2022 140.24 141.64 137.78 139.11 294,816 -1.83(-1.30%)
May 02, 2022 135.08 141.16 135.08 140.94 360,599 +6.03(+4.47%)
Apr 29, 2022 136.21 141.24 134.34 134.91 325,898 -3.21(-2.32%)
Apr 28, 2022 135.60 138.66 131.29 138.12 418,275 +5.52(+4.16%)
Apr 27, 2022 131.51 141.49 131.51 132.60 1,169,454 +5.32(+4.18%)
Apr 26, 2022 129.60 129.95 126.24 127.28 589,300 -3.34(-2.56%)
Apr 25, 2022 126.58 130.71 124.78 130.62 423,028 +3.40(+2.67%)
Apr 22, 2022 129.60 130.95 126.57 127.22 310,293 -2.63(-2.03%)
Apr 21, 2022 135.28 129.12 129.85 449,284 -3.38(-2.54%)
Apr 20, 2022 137.90 138.50 132.87 133.23 230,212 -1.86(-1.38%)
Apr 19, 2022 133.96 136.19 133.01 135.09 366,506 +0.49(+0.36%)
Apr 18, 2022 132.00 135.43 131.92 134.60 249,559 +1.87(+1.41%)
Apr 14, 2022 138.53 138.92 132.48 132.73 235,272 -5.28(-3.83%)
Apr 13, 2022 134.06 138.65 133.05 138.01 463,772 +4.15(+3.10%)
Apr 12, 2022 136.42 138.12 133.47 133.86 517,242 +0.65(+0.49%)
Apr 11, 2022 135.04 138.49 132.94 133.21 629,407 -3.73(-2.72%)
Apr 08, 2022 139.40 140.30 136.76 136.94 458,549 -3.90(-2.77%)
Apr 07, 2022 138.34 143.13 137.71 140.84 585,414 +1.73(+1.24%)
Apr 06, 2022 140.48 141.80 137.99 139.11 616,397 -4.04(-2.82%)
Apr 05, 2022 149.62 150.63 142.59 143.15 308,871 -8.22(-5.43%)
Apr 04, 2022 149.62 152.31 149.62 151.37 185,443 +2.53(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.