Silicon Laboratories Inc. Common Stockのデータ

Silicon Laboratories Inc. Common Stockの基本情報

名前 Silicon Laboratories Inc. Common Stock
ティッカー SLAB
国 United States
上場年 2000.0
セクター Technology

Silicon Laboratories Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 157.63 149.26 153.19 153.75 354000.0 153.75
2021-02-12 154.66 148.77 150.94 154.34 194600.0 154.34
2021-02-11 151.27 147.77 148.05 151.14 280900.0 151.14
2021-02-10 148.0 143.89 146.99 146.82 229400.0 146.82
2021-02-09 146.63 142.23 144.4 145.34 195200.0 145.34
2021-02-08 145.92 138.9 139.94 145.77 269300.0 145.77
2021-02-05 143.28 138.66 142.23 139.46 334300.0 139.46
2021-02-04 141.58 134.7 137.24 140.76 442600.0 140.76
2021-02-03 138.78 133.26 137.38 134.9 478500.0 134.9
2021-02-02 140.0 136.99 139.06 138.77 492100.0 138.77
2021-02-01 137.94 132.3 132.3 137.35 226900.0 137.35
2021-01-29 135.61 130.68 134.23 131.17 307000.0 131.17
2021-01-28 137.99 132.24 136.19 133.85 302900.0 133.85
2021-01-27 137.19 130.5 136.92 131.53 347900.0 131.53
2021-01-26 143.9 139.11 143.69 139.99 192500.0 139.99
2021-01-25 144.33 139.85 143.41 142.04 331500.0 142.04
2021-01-22 142.93 140.59 141.28 142.36 208300.0 142.36
2021-01-21 144.68 140.65 143.63 142.64 326000.0 142.64
2021-01-20 144.56 139.39 141.89 141.85 321500.0 141.85
2021-01-19 141.51 137.71 138.12 140.47 278100.0 140.47
2021-01-15 137.15 133.22 134.75 136.03 356400.0 136.03
2021-01-14 136.84 134.34 134.38 135.45 228200.0 135.45
2021-01-13 134.93 133.25 134.0 133.63 133500.0 133.63
2021-01-12 137.03 133.1 136.92 133.6 369200.0 133.6
2021-01-11 137.01 133.87 133.87 135.82 451900.0 135.82
2021-01-08 139.41 134.0 136.54 135.3 180200.0 135.3
2021-01-07 135.86 130.0 132.59 135.26 903400.0 135.26
2021-01-06 135.18 127.72 128.39 132.88 344100.0 132.88
2021-01-05 128.82 125.02 126.48 127.97 260700.0 127.97
2021-01-04 131.19 124.76 127.88 126.35 291300.0 126.35
2020-12-31 128.22 125.85 126.8 127.34 161000.0 127.34
2020-12-30 127.63 125.21 125.21 126.89 134900.0 126.89
2020-12-29 126.91 123.77 126.91 124.56 118500.0 124.56
2020-12-28 128.79 126.33 127.06 126.33 155500.0 126.33
2020-12-24 126.43 125.4 126.33 126.29 41500.0 126.29
2020-12-23 126.73 125.34 125.64 125.71 147000.0 125.71
2020-12-22 126.19 123.29 124.12 125.32 183700.0 125.32
2020-12-21 124.9 122.71 123.38 123.84 184200.0 123.84
2020-12-18 128.88 125.14 127.36 125.89 682700.0 125.89
2020-12-17 126.78 124.08 124.93 126.72 219800.0 126.72
2020-12-16 127.0 123.29 126.76 124.68 238400.0 124.68
2020-12-15 125.94 122.9 123.89 125.86 197100.0 125.86
2020-12-14 122.88 120.8 121.35 121.35 282100.0 121.35
2020-12-11 121.85 118.45 120.87 119.97 168700.0 119.97
2020-12-10 122.99 119.93 119.99 121.52 175400.0 121.52
2020-12-09 123.32 120.17 122.13 121.22 414900.0 121.22
2020-12-08 122.88 120.11 121.77 122.54 175400.0 122.54
2020-12-07 124.49 121.97 123.74 122.3 177300.0 122.3
2020-12-04 123.65 119.85 120.4 123.44 235400.0 123.44
2020-12-03 120.3 118.92 119.67 119.34 175500.0 119.34
2020-12-02 119.83 118.19 118.76 119.0 269000.0 119.0
2020-12-01 119.67 117.02 118.44 119.45 394800.0 119.45
2020-11-30 117.36 114.5 114.79 117.21 262800.0 117.21
2020-11-27 115.62 113.73 114.73 115.18 117900.0 115.18
2020-11-25 115.02 113.07 114.85 113.39 207000.0 113.39
2020-11-24 115.7 112.71 114.4 115.05 207200.0 115.05
2020-11-23 113.34 111.48 112.39 113.07 152300.0 113.07
2020-11-20 113.21 110.93 111.26 111.4 247800.0 111.4
2020-11-19 112.27 108.68 108.8 112.08 264300.0 112.08
2020-11-18 113.99 108.65 112.02 109.07 283100.0 109.07
2020-11-17 112.84 111.23 112.56 111.85 176600.0 111.85
2020-11-16 114.62 112.27 113.43 113.67 237000.0 113.67
2020-11-13 115.95 112.44 115.58 112.74 173600.0 112.74
2020-11-12 115.94 111.83 115.31 113.4 308000.0 113.4
2020-11-11 116.08 112.76 114.59 115.25 263200.0 115.25
2020-11-10 116.42 112.57 114.64 112.95 300200.0 112.95
2020-11-09 121.27 115.46 119.34 115.68 405200.0 115.68
2020-11-06 114.71 110.34 111.13 114.11 309400.0 114.11
2020-11-05 111.43 106.08 107.8 111.06 373700.0 111.06
2020-11-04 106.47 103.03 104.11 106.04 198200.0 106.04
2020-11-03 104.81 102.11 103.07 103.74 261300.0 103.74
2020-11-02 104.83 100.65 103.85 101.91 232500.0 101.91
2020-10-30 103.68 101.0 103.68 102.46 369700.0 102.46
2020-10-29 105.99 96.78 96.97 104.53 621100.0 104.53
2020-10-28 98.67 94.77 95.75 96.89 578800.0 96.89
2020-10-27 103.22 99.47 102.66 99.93 258000.0 99.93
2020-10-26 104.94 101.11 103.81 101.94 215400.0 101.94
2020-10-23 105.91 104.56 105.34 105.08 152600.0 105.08
2020-10-22 106.29 102.43 103.79 104.74 390100.0 104.74
2020-10-21 105.28 102.96 104.53 103.01 146700.0 103.01
2020-10-20 105.7 103.84 105.29 104.26 116900.0 104.26
2020-10-19 106.6 104.53 105.55 104.65 247600.0 104.65
2020-10-16 106.07 104.17 105.13 104.92 225700.0 104.92
2020-10-15 105.14 102.08 102.99 104.89 161500.0 104.89
2020-10-14 105.92 104.0 105.76 104.37 118700.0 104.37
2020-10-13 106.18 104.02 106.12 105.51 197600.0 105.51
2020-10-12 107.79 106.0 107.44 106.38 207900.0 106.38
2020-10-09 106.72 102.0 102.0 106.65 312900.0 106.65
2020-10-08 101.9 99.98 100.52 101.39 157400.0 101.39
2020-10-07 99.34 96.91 96.91 98.99 403900.0 98.99
2020-10-06 101.27 96.94 98.74 97.2 433300.0 97.2
2020-10-05 98.59 96.1 97.07 98.51 186500.0 98.51
2020-10-02 98.09 96.0 96.39 96.13 226400.0 96.13
2020-10-01 100.24 97.76 98.6 99.07 219600.0 99.07
2020-09-30 99.1 97.27 97.75 97.85 182700.0 97.85
2020-09-29 99.01 97.5 98.34 98.07 132800.0 98.07
2020-09-28 99.05 97.78 98.15 98.37 210400.0 98.37
2020-09-25 97.1 93.83 94.42 96.7 201900.0 96.7
2020-09-24 95.95 92.92 92.99 95.11 173200.0 95.11
2020-09-23 96.05 93.61 95.32 93.65 220700.0 93.65
2020-09-22 95.64 92.76 95.41 95.42 196400.0 95.42
2020-09-21 94.86 92.19 94.25 94.76 296700.0 94.76
2020-09-18 99.71 94.18 99.71 96.17 644100.0 96.17
2020-09-17 99.19 96.26 97.15 98.47 208700.0 98.47
2020-09-16 100.76 98.07 99.08 99.51 283000.0 99.51
2020-09-15 99.04 97.41 98.81 98.34 161100.0 98.34
2020-09-14 97.58 96.0 96.66 96.87 163000.0 96.87
2020-09-11 97.4 94.62 96.79 95.05 166600.0 95.05
2020-09-10 99.62 95.42 99.38 95.64 171100.0 95.64
2020-09-09 98.74 94.36 96.19 98.15 344200.0 98.15
2020-09-08 97.14 93.83 95.67 93.86 290500.0 93.86
2020-09-04 100.87 95.44 100.08 98.85 227600.0 98.85
2020-09-03 105.51 98.82 105.51 99.67 240200.0 99.67
2020-09-02 107.0 105.03 105.03 106.7 151500.0 106.7
2020-09-01 105.0 101.36 102.68 104.85 211400.0 104.85
2020-08-31 103.86 102.41 103.1 102.41 302600.0 102.41
2020-08-28 103.49 100.96 102.05 103.35 204400.0 103.35
2020-08-27 102.71 100.32 102.71 101.58 162300.0 101.58
2020-08-26 102.37 101.26 102.21 101.98 170600.0 101.98
2020-08-25 102.3 99.74 100.46 102.15 231100.0 102.15
2020-08-24 100.19 98.8 99.83 99.83 266800.0 99.83
2020-08-21 98.84 97.61 98.84 98.41 246500.0 98.41
2020-08-20 101.04 98.42 100.07 98.78 197400.0 98.78
2020-08-19 102.81 100.71 101.75 101.41 140700.0 101.41
2020-08-18 102.85 101.41 102.1 101.62 164300.0 101.62
2020-08-17 102.93 100.0 100.12 101.76 242200.0 101.76
2020-08-14 101.42 99.44 100.67 100.57 187800.0 100.57
2020-08-13 103.42 100.29 103.0 101.21 221600.0 101.21
2020-08-12 103.62 101.43 102.68 103.11 227600.0 103.11
2020-08-11 103.98 101.17 101.71 101.53 347500.0 101.53
2020-08-10 103.01 100.53 103.01 101.04 276800.0 101.04
2020-08-07 103.13 100.84 101.79 103.09 300400.0 103.09
2020-08-06 102.3 101.27 101.63 102.05 151900.0 102.05
2020-08-05 102.42 99.98 102.18 101.81 257200.0 101.81
2020-08-04 103.05 101.82 102.57 101.98 221100.0 101.98
2020-08-03 103.1 100.23 101.73 102.88 376800.0 102.88
2020-07-31 103.69 99.02 103.52 100.51 364900.0 100.51
2020-07-30 103.26 100.44 102.41 102.74 365000.0 102.74
2020-07-29 105.98 101.06 104.0 104.3 548100.0 104.3
2020-07-28 104.39 102.3 103.6 102.62 300900.0 102.62
2020-07-27 105.45 102.81 102.94 104.8 335700.0 104.8
2020-07-24 103.91 100.46 101.49 102.25 179600.0 102.25
2020-07-23 104.83 101.8 103.32 102.76 150700.0 102.76
2020-07-22 105.36 102.94 105.23 103.76 195100.0 103.76
2020-07-21 107.0 104.22 105.99 105.04 280800.0 105.04
2020-07-20 105.81 103.82 103.98 105.31 168400.0 105.31
2020-07-17 105.19 103.1 103.79 103.39 187800.0 103.39
2020-07-16 103.96 101.77 102.82 103.86 348600.0 103.86
2020-07-15 105.53 102.91 104.15 103.8 296400.0 103.8
2020-07-14 102.83 98.65 100.13 102.67 229900.0 102.67
2020-07-13 105.94 100.69 104.17 101.04 309800.0 101.04
2020-07-10 103.27 101.55 102.83 102.55 268900.0 102.55
2020-07-09 102.8 98.92 102.03 102.27 241500.0 102.27
2020-07-08 101.36 99.01 99.99 101.2 258300.0 101.2
2020-07-07 102.25 99.53 99.95 99.71 217400.0 99.71
2020-07-06 101.68 99.9 100.72 100.45 178500.0 100.45
2020-07-02 100.92 98.0 99.56 98.43 172500.0 98.43
2020-07-01 100.07 97.85 99.94 98.01 247900.0 98.01
2020-06-30 100.48 96.21 96.56 100.27 351700.0 100.27
2020-06-29 96.77 92.36 94.15 96.68 341000.0 96.68
2020-06-26 94.91 92.24 94.29 93.82 586500.0 93.82
2020-06-25 95.33 92.69 95.18 95.08 296000.0 95.08
2020-06-24 98.31 94.21 97.9 94.91 429700.0 94.91
2020-06-23 101.61 98.92 99.94 99.01 376900.0 99.01
2020-06-22 98.31 95.4 96.97 98.29 352800.0 98.29
2020-06-19 99.98 96.37 99.57 97.5 572000.0 97.5
2020-06-18 99.54 98.12 98.27 98.6 356700.0 98.6
2020-06-17 100.88 98.47 99.76 98.97 309500.0 98.97
2020-06-16 100.66 97.71 98.87 98.65 405400.0 98.65
2020-06-15 95.51 92.21 93.62 95.37 397000.0 95.37
2020-06-12 99.41 93.45 97.94 96.26 434300.0 96.26
2020-06-11 98.42 94.07 98.29 94.29 456200.0 94.29
2020-06-10 102.94 100.25 101.69 101.27 409700.0 101.27
2020-06-09 102.53 100.4 101.85 101.45 320500.0 101.45
2020-06-08 103.3 96.13 96.87 103.03 896300.0 103.03
2020-06-05 97.76 93.87 95.33 95.8 578300.0 95.8
2020-06-04 94.65 91.25 93.71 92.09 450600.0 92.09
2020-06-03 97.79 94.49 95.89 94.81 496100.0 94.81
2020-06-02 94.45 91.88 92.76 93.69 454200.0 93.69
2020-06-01 93.5 91.87 93.5 91.92 483800.0 91.92
2020-05-29 93.88 89.67 90.96 93.66 727900.0 93.66
2020-05-28 95.47 90.45 92.6 90.91 1784400.0 90.91
2020-05-27 95.41 90.3 95.15 90.89 1076900.0 90.89
2020-05-26 98.54 95.34 96.34 95.93 470200.0 95.93
2020-05-22 94.48 93.13 94.48 94.29 208500.0 94.29
2020-05-21 100.99 93.14 100.47 93.52 402200.0 93.52
2020-05-20 101.23 96.08 96.67 100.96 298300.0 100.96
2020-05-19 99.26 95.38 97.77 95.45 274500.0 95.45
2020-05-18 98.47 91.09 91.54 97.77 320900.0 97.77
2020-05-15 91.99 89.36 91.51 90.53 529900.0 90.53
2020-05-14 93.07 89.28 90.15 93.0 400500.0 93.0
2020-05-13 95.44 90.31 94.4 91.4 308500.0 91.4
2020-05-12 99.57 94.43 98.34 94.5 248800.0 94.5
2020-05-11 99.79 97.31 98.06 98.06 254600.0 98.06
2020-05-08 100.37 97.23 97.91 100.24 204700.0 100.24
2020-05-07 98.8 95.59 98.12 96.15 191000.0 96.15
2020-05-06 98.81 95.92 97.63 96.19 297200.0 96.19
2020-05-05 98.11 91.58 91.58 96.98 586600.0 96.98
2020-05-04 91.76 88.74 90.59 89.91 434700.0 89.91
2020-05-01 94.4 91.06 94.07 91.76 304000.0 91.76
2020-04-30 102.49 96.96 101.19 97.22 420900.0 97.22
2020-04-29 104.49 98.48 101.07 102.66 517100.0 102.66
2020-04-28 97.67 95.35 96.91 95.35 418500.0 95.35
2020-04-27 95.72 92.48 92.96 94.78 221800.0 94.78
2020-04-24 91.7 88.28 88.77 91.22 224600.0 91.22
2020-04-23 90.64 88.09 88.82 89.1 229800.0 89.1
2020-04-22 89.71 84.48 86.52 88.87 277200.0 88.87
2020-04-21 87.4 83.33 86.73 83.41 395600.0 83.41
2020-04-20 90.56 88.12 89.56 88.42 293500.0 88.42
2020-04-17 92.9 90.05 91.22 91.5 205500.0 91.5
2020-04-16 89.94 84.87 88.42 89.14 261200.0 89.14
2020-04-15 88.2 85.73 88.2 86.72 351900.0 86.72
2020-04-14 90.88 88.39 90.01 90.61 245800.0 90.61
2020-04-13 89.31 86.07 88.27 88.01 209700.0 88.01
2020-04-09 92.7 87.23 90.55 88.97 212600.0 88.97
2020-04-08 89.74 84.8 88.25 89.12 299100.0 89.12
2020-04-07 91.19 84.35 90.1 85.4 295600.0 85.4
2020-04-06 87.78 81.42 81.42 87.47 476900.0 87.47
2020-04-03 81.81 77.33 79.55 78.08 265700.0 78.08
2020-04-02 81.04 76.68 76.68 80.55 328700.0 80.55
2020-04-01 83.21 76.64 81.87 77.62 349200.0 77.62
2020-03-31 87.75 84.11 84.43 85.41 424200.0 85.41
2020-03-30 85.55 81.36 82.48 85.02 373200.0 85.02
2020-03-27 85.35 81.01 83.1 81.08 418700.0 81.08
2020-03-26 87.96 79.32 80.81 87.8 443800.0 87.8
2020-03-25 84.85 77.67 82.17 78.87 396700.0 78.87
2020-03-24 83.02 77.41 79.89 82.49 561900.0 82.49
2020-03-23 76.41 69.54 73.26 74.64 518500.0 74.64
2020-03-20 79.06 69.71 74.2 70.07 581100.0 70.07
2020-03-19 77.56 68.19 68.61 74.46 556800.0 74.46
2020-03-18 81.45 65.09 75.79 68.75 861200.0 68.75
2020-03-17 83.57 73.94 76.61 82.35 819300.0 82.35
2020-03-16 86.28 73.34 74.05 74.91 977500.0 74.91
2020-03-13 82.72 73.51 75.21 82.71 1042400.0 82.71
2020-03-12 83.0 69.41 78.48 69.45 736700.0 69.45
2020-03-11 87.17 82.87 85.6 83.81 557900.0 83.81
2020-03-10 88.81 80.4 83.38 88.71 739300.0 88.71
2020-03-09 84.79 79.86 80.79 80.2 453800.0 80.2
2020-03-06 88.97 83.67 87.95 87.5 585200.0 87.5
2020-03-05 93.55 90.15 91.99 90.97 515800.0 90.97
2020-03-04 92.12 88.12 90.09 92.06 304900.0 92.06
2020-03-03 94.27 86.46 91.98 88.14 396700.0 88.14
2020-03-02 91.87 88.03 89.9 91.79 476600.0 91.79
2020-02-28 89.89 86.34 86.48 88.68 742300.0 88.68
2020-02-27 94.94 89.69 92.49 90.42 522100.0 90.42
2020-02-26 98.35 94.86 95.76 95.75 423500.0 95.75
2020-02-25 99.19 94.3 98.89 94.99 754400.0 94.99
2020-02-24 100.14 95.18 95.99 98.0 613100.0 98.0
2020-02-21 104.27 100.01 104.07 100.4 447700.0 100.4
2020-02-20 104.81 102.28 104.71 104.53 271500.0 104.53
2020-02-19 106.15 103.98 103.98 105.41 335100.0 105.41
2020-02-18 103.54 101.28 103.1 103.46 359800.0 103.46