Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 110.33 | -3.83 | -3.35% | 113.34 | 114.20 | 108.95 | 357,738 |
| Jul 18 2024 | 114.16 | -4.99 | -4.19% | 119.54 | 121.17 | 112.185 | 334,743 |
| Jul 17 2024 | 119.15 | -5.95 | -4.76% | 122.83 | 124.065 | 118.645 | 435,468 |
| Jul 16 2024 | 125.10 | 2.68 | 2.19% | 124.11 | 126.27 | 123.09 | 246,072 |
| Jul 15 2024 | 122.42 | 1.22 | 1.01% | 121.03 | 124.65 | 119.27 | 478,523 |
| Jul 12 2024 | 121.20 | 2.46 | 2.07% | 121.01 | 124.91 | 119.37 | 190,681 |
| Jul 11 2024 | 118.74 | 1.14 | 0.97% | 120.09 | 122.00 | 118.66 | 237,082 |
| Jul 10 2024 | 117.60 | 2.76 | 2.40% | 115.67 | 118.415 | 115.43 | 304,612 |
| Jul 09 2024 | 114.84 | -0.31 | -0.27% | 115.02 | 116.16 | 111.94 | 267,156 |
| Jul 08 2024 | 115.15 | 2.93 | 2.61% | 113.83 | 117.56 | 113.52 | 257,320 |
| Jul 05 2024 | 112.22 | 0.80 | 0.72% | 111.62 | 112.94 | 110.20 | 166,529 |
| Jul 03 2024 | 111.42 | 0.51 | 0.46% | 111.71 | 112.59 | 110.56 | 144,926 |
| Jul 02 2024 | 110.91 | 1.48 | 1.35% | 109.81 | 111.65 | 109.30 | 228,261 |
| Jul 01 2024 | 109.43 | 0.10 | 0.09% | 110.62 | 111.12 | 107.57 | 314,023 |
| Jun 28 2024 | 109.33 | 0.00 | 0.00% | 109.33 | 109.33 | 109.33 | 0 |
| Jun 27 2024 | 109.33 | -0.01 | -0.01% | 109.34 | 109.375 | 107.04 | 301,150 |
| Jun 26 2024 | 109.34 | -0.46 | -0.42% | 109.27 | 111.01 | 108.26 | 215,776 |
| Jun 25 2024 | 109.80 | -1.51 | -1.36% | 111.59 | 111.59 | 108.69 | 225,857 |
| Jun 24 2024 | 111.31 | -1.03 | -0.92% | 112.01 | 113.2206 | 110.41 | 314,914 |
| Jun 21 2024 | 112.34 | -1.14 | -1.00% | 113.19 | 113.39 | 111.94 | 691,495 |
| Jun 20 2024 | 113.48 | -5.01 | -4.23% | 117.21 | 117.69 | 113.33 | 249,050 |
| Jun 18 2024 | 118.49 | -0.96 | -0.80% | 119.26 | 120.15 | 117.28 | 356,629 |
| Jun 17 2024 | 119.45 | 1.98 | 1.69% | 117.11 | 119.865 | 115.60 | 271,705 |
| Jun 14 2024 | 117.47 | -3.65 | -3.01% | 118.55 | 119.3825 | 117.18 | 288,045 |
| Jun 13 2024 | 121.12 | -0.70 | -0.57% | 121.37 | 121.82 | 118.27 | 387,154 |
| Jun 12 2024 | 121.82 | 4.57 | 3.90% | 121.91 | 125.265 | 120.23 | 677,580 |
| Jun 11 2024 | 117.25 | -1.32 | -1.11% | 117.60 | 117.79 | 115.31 | 468,294 |
| Jun 10 2024 | 118.57 | -0.58 | -0.49% | 117.05 | 119.82 | 117.01 | 222,559 |
| Jun 07 2024 | 119.15 | -3.06 | -2.50% | 120.76 | 122.62 | 118.48 | 177,543 |
| Jun 06 2024 | 122.21 | -1.27 | -1.03% | 123.01 | 123.01 | 120.95 | 153,261 |
| Jun 05 2024 | 123.48 | 1.73 | 1.42% | 123.94 | 124.31 | 122.36 | 305,164 |
| Jun 04 2024 | 121.75 | -1.89 | -1.53% | 123.24 | 123.47 | 120.91 | 208,934 |
| Jun 03 2024 | 123.64 | -2.53 | -2.01% | 126.57 | 128.00 | 122.06 | 264,944 |
| May 31 2024 | 126.17 | 2.87 | 2.33% | 124.26 | 126.29 | 121.765 | 335,597 |
| May 30 2024 | 123.30 | 1.28 | 1.05% | 122.93 | 125.00 | 122.23 | 194,777 |
| May 29 2024 | 122.02 | -5.59 | -4.38% | 124.02 | 125.20 | 121.43 | 293,596 |
| May 28 2024 | 127.61 | -0.19 | -0.15% | 128.96 | 130.33 | 125.635 | 163,372 |
| May 24 2024 | 127.80 | 3.58 | 2.88% | 126.19 | 129.14 | 125.51 | 183,615 |
| May 23 2024 | 124.22 | -3.36 | -2.63% | 128.83 | 128.83 | 121.68 | 345,242 |
| May 22 2024 | 127.58 | -0.66 | -0.51% | 128.45 | 130.31 | 126.335 | 276,516 |
| May 21 2024 | 128.24 | -3.38 | -2.57% | 129.26 | 130.42 | 127.38 | 227,579 |
| May 20 2024 | 131.62 | 1.28 | 0.98% | 130.63 | 132.74 | 129.88 | 173,235 |
| May 17 2024 | 130.34 | 0.15 | 0.12% | 131.07 | 131.55 | 129.21 | 117,194 |
| May 16 2024 | 130.19 | -1.38 | -1.05% | 130.26 | 132.4237 | 128.935 | 186,895 |
| May 15 2024 | 131.57 | 0.91 | 0.70% | 133.34 | 133.45 | 128.83 | 163,112 |
| May 14 2024 | 130.66 | 3.57 | 2.81% | 128.67 | 130.93 | 127.40 | 210,801 |
| May 13 2024 | 127.09 | 2.49 | 2.00% | 126.00 | 129.2136 | 126.00 | 197,372 |
| May 10 2024 | 124.60 | -3.36 | -2.63% | 129.31 | 129.31 | 124.59 | 172,882 |
| May 09 2024 | 127.96 | 1.06 | 0.84% | 127.13 | 128.82 | 124.64 | 188,427 |
| May 08 2024 | 126.90 | 0.78 | 0.62% | 124.05 | 127.46 | 123.17 | 218,787 |
| May 07 2024 | 126.12 | 1.36 | 1.09% | 124.99 | 127.57 | 123.91 | 317,972 |
| May 06 2024 | 124.76 | 2.39 | 1.95% | 123.89 | 125.00 | 121.96 | 215,579 |
| May 03 2024 | 122.37 | 1.35 | 1.12% | 125.10 | 126.1199 | 121.91 | 188,896 |
| May 02 2024 | 121.02 | 2.22 | 1.87% | 121.12 | 121.33 | 118.49 | 218,186 |
| May 01 2024 | 118.80 | -2.69 | -2.21% | 119.77 | 123.00 | 117.19 | 261,858 |
| Apr 30 2024 | 121.49 | -2.26 | -1.83% | 122.35 | 125.25 | 121.22 | 399,907 |
| Apr 29 2024 | 123.75 | 1.62 | 1.33% | 121.39 | 123.83 | 120.80 | 284,150 |
| Apr 26 2024 | 122.13 | 3.20 | 2.69% | 119.03 | 123.08 | 118.505 | 479,947 |
| Apr 25 2024 | 118.93 | 4.67 | 4.09% | 115.18 | 121.89 | 114.72 | 645,996 |
| Apr 24 2024 | 114.26 | -11.15 | -8.89% | 122.02 | 125.0945 | 112.13 | 1,425,873 |
| Apr 23 2024 | 125.41 | 6.29 | 5.28% | 118.88 | 126.40 | 118.10 | 730,406 |
