Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silex Systems Ltd (OP: SILXY )

22.00 -0.07 (-0.32%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 22.14 22.19 21.86 22.00 7,987 -0.07(-0.32%)
May 16, 2024 21.95 22.09 21.95 22.07 1,640 +0.20(+0.91%)
May 15, 2024 21.19 21.87 21.11 21.87 2,937 +1.43(+7.00%)
May 14, 2024 20.53 20.76 20.44 20.44 3,834 +0.34(+1.69%)
May 13, 2024 20.22 20.22 20.10 20.10 450 -0.15(-0.74%)
May 10, 2024 20.30 20.30 20.15 20.25 1,980 -0.16(-0.78%)
May 09, 2024 19.99 20.45 19.73 20.41 9,075 +0.42(+2.10%)
May 08, 2024 19.75 19.99 19.75 19.99 1,155 +0.19(+0.96%)
May 07, 2024 19.88 19.88 19.60 19.80 2,479 -0.19(-0.95%)
May 06, 2024 19.71 19.99 19.71 19.99 11,446 +0.72(+3.74%)
May 03, 2024 19.03 19.27 18.66 19.27 8,680 +1.10(+6.05%)
May 02, 2024 17.14 18.17 17.14 18.17 3,536 +1.27(+7.51%)
May 01, 2024 16.70 16.90 16.70 16.90 3,600 +0.43(+2.61%)
Apr 30, 2024 16.12 16.48 16.12 16.47 1,260 +0.31(+1.92%)
Apr 29, 2024 16.16 16.16 16.16 16.16 1,199 +1.12(+7.45%)
Apr 26, 2024 15.04 15.04 15.04 15.04 1,054 -0.21(-1.38%)
Apr 25, 2024 15.09 15.46 15.09 15.25 501 -0.15(-0.97%)
Apr 24, 2024 15.40 15.40 15.40 15.40 121 -0.36(-2.25%)
Apr 18, 2024 15.76 0 -0.11(-0.67%)
Apr 17, 2024 15.86 15.86 15.86 15.86 556 +0.44(+2.83%)
Apr 16, 2024 15.55 15.55 15.43 15.43 2,060 -1.70(-9.95%)
Apr 15, 2024 17.13 17.13 17.13 17.13 150 +0.20(+1.15%)
Apr 12, 2024 17.06 17.06 16.63 16.93 4,030 +0.29(+1.71%)
Apr 11, 2024 16.63 17.02 16.57 16.65 3,037 +0.48(+2.97%)
Apr 10, 2024 16.68 17.20 16.17 16.17 3,200 -1.32(-7.55%)
Apr 09, 2024 17.35 17.49 17.35 17.49 883 +0.29(+1.69%)
Apr 08, 2024 17.19 17.30 17.15 17.20 3,791 -0.01(-0.08%)
Apr 05, 2024 17.14 17.29 17.14 17.21 14,856 -0.36(-2.02%)
Apr 04, 2024 17.57 17.99 17.12 17.57 4,387 +0.39(+2.27%)
Apr 03, 2024 17.21 17.32 17.15 17.18 5,913 -0.82(-4.56%)
Apr 02, 2024 18.00 18.00 18.00 18.00 134 +0.82(+4.77%)
Apr 01, 2024 16.86 17.18 16.86 17.18 3,634 +0.41(+2.44%)
Mar 28, 2024 16.82 16.82 16.77 16.77 1,178 +1.02(+6.48%)
Mar 25, 2024 15.75 50 +0.10(+0.64%)
Mar 21, 2024 15.65 20 +0.21(+1.36%)
Mar 20, 2024 14.48 15.44 14.48 15.44 4,847 +0.59(+4.01%)
Mar 19, 2024 15.04 15.04 14.85 14.85 3,139 -0.36(-2.37%)
Mar 18, 2024 15.15 15.21 15.00 15.21 4,196 -0.38(-2.41%)
Mar 15, 2024 14.92 15.58 14.92 15.58 4,571 +0.35(+2.30%)
Mar 14, 2024 15.43 15.43 15.23 15.23 2,206 -1.17(-7.13%)
Mar 13, 2024 16.40 16.50 16.29 16.40 3,030 +0.00(+0.00%)
Mar 11, 2024 16.40 117 -0.40(-2.38%)
Mar 08, 2024 16.40 16.84 16.40 16.80 1,499 +0.06(+0.34%)
Mar 07, 2024 16.81 16.81 16.63 16.74 2,644 +0.90(+5.70%)
Mar 06, 2024 15.84 15.84 15.84 15.84 462 +0.09(+0.57%)
Mar 05, 2024 15.92 15.92 15.75 15.75 480 -0.17(-1.07%)
Mar 04, 2024 16.30 16.30 15.90 15.92 1,736 -0.45(-2.75%)
Mar 01, 2024 16.30 16.37 16.30 16.37 1,101 +0.19(+1.17%)
Feb 29, 2024 16.27 16.27 16.10 16.18 9,309 +0.53(+3.39%)
Feb 28, 2024 15.76 15.80 15.64 15.65 3,493 +0.73(+4.89%)
Feb 27, 2024 14.98 14.98 14.92 14.92 828 +0.07(+0.47%)
Feb 26, 2024 14.54 14.96 14.54 14.85 8,705 +0.12(+0.85%)
Feb 23, 2024 15.50 15.50 14.72 14.72 17,817 -0.88(-5.67%)
Feb 22, 2024 15.83 15.85 15.58 15.61 1,565 +0.06(+0.39%)
Feb 21, 2024 16.00 16.00 15.48 15.55 2,011 -0.45(-2.81%)
Feb 20, 2024 16.00 16.00 16.00 16.00 560 +0.25(+1.59%)
Feb 16, 2024 15.60 16.22 15.60 15.75 2,059 -1.26(-7.41%)
Feb 15, 2024 17.01 17.01 17.01 17.01 350 +0.01(+0.06%)
Feb 14, 2024 17.00 17.00 17.00 17.00 629 +0.00(+0.00%)
Feb 13, 2024 17.00 17.00 17.00 17.00 646 +0.00(+0.00%)
Feb 12, 2024 17.07 17.07 16.55 17.00 3,269 -0.25(-1.45%)
Feb 09, 2024 17.40 17.40 16.80 17.25 5,616 -0.91(-5.01%)
Feb 08, 2024 18.40 18.40 18.13 18.16 2,536 +0.34(+1.92%)
Feb 07, 2024 17.82 17.82 17.82 17.82 195 +0.64(+3.74%)
Feb 06, 2024 17.20 17.20 17.18 17.18 550 +0.45(+2.66%)
Feb 05, 2024 16.85 16.85 16.39 16.73 1,026 -0.11(-0.68%)
Feb 02, 2024 17.27 17.27 16.71 16.84 5,760 -0.05(-0.33%)
Feb 01, 2024 16.63 16.90 16.44 16.90 30,930 +0.41(+2.49%)
Jan 31, 2024 16.44 16.80 16.44 16.49 11,964 +0.02(+0.12%)
Jan 30, 2024 15.77 16.47 15.77 16.47 8,697 -0.23(-1.38%)
Jan 29, 2024 16.80 16.80 16.36 16.70 3,249 -0.04(-0.24%)
Jan 26, 2024 16.52 16.74 16.52 16.74 1,208 -0.02(-0.12%)
Jan 25, 2024 16.77 16.77 16.76 16.76 640 +0.66(+4.10%)
Jan 24, 2024 16.15 16.22 15.87 16.10 11,111 +0.32(+2.03%)
Jan 23, 2024 15.74 15.78 15.74 15.78 3,272 +0.05(+0.34%)
Jan 22, 2024 16.01 16.20 15.63 15.73 1,901 -0.48(-2.99%)
Jan 18, 2024 16.21 151 -0.12(-0.73%)
Jan 17, 2024 16.73 16.73 16.33 16.33 1,706 -0.40(-2.36%)
Jan 16, 2024 17.00 17.04 16.70 16.73 12,786 +0.05(+0.30%)
Jan 12, 2024 16.64 16.84 16.64 16.68 7,256 +0.18(+1.06%)
Jan 11, 2024 16.30 16.58 16.30 16.50 3,374 +1.14(+7.42%)
Jan 10, 2024 14.88 15.66 14.88 15.36 10,607 +1.81(+13.36%)
Jan 09, 2024 13.62 13.85 13.55 13.55 7,996 -0.16(-1.17%)
Jan 08, 2024 13.71 14.00 13.71 13.71 410 -0.29(-2.07%)
Jan 04, 2024 14.00 13 -0.35(-2.44%)
Jan 03, 2024 14.35 14.53 14.35 14.35 4,030 -0.35(-2.38%)
Jan 02, 2024 14.91 14.91 14.66 14.70 3,517 -0.21(-1.41%)
Dec 29, 2023 14.40 14.91 14.40 14.91 2,976 +0.61(+4.27%)
Dec 27, 2023 14.30 1 -0.39(-2.65%)
Dec 26, 2023 14.69 14.69 14.69 14.69 305 +0.44(+3.09%)
Dec 22, 2023 13.55 14.25 13.55 14.25 2,249 +0.70(+5.17%)
Dec 21, 2023 13.75 14.04 13.55 13.55 2,399 -0.65(-4.58%)
Dec 20, 2023 13.98 14.20 13.98 14.20 406 +0.51(+3.73%)
Dec 19, 2023 14.04 14.04 13.69 13.69 2,840 -0.49(-3.46%)
Dec 15, 2023 14.18 9 -0.15(-1.05%)
Dec 14, 2023 13.91 14.36 13.65 14.33 3,737 +0.75(+5.54%)
Dec 13, 2023 13.22 13.64 13.16 13.58 10,186 +0.87(+6.83%)
Dec 12, 2023 12.50 12.88 11.90 12.71 10,042 +1.37(+12.08%)
Dec 11, 2023 11.40 11.40 11.34 11.34 1,400 +0.40(+3.70%)
Dec 08, 2023 10.93 10.95 10.93 10.94 1,021 +0.44(+4.14%)
Dec 06, 2023 10.50 40 +0.12(+1.16%)
Dec 05, 2023 10.53 10.71 10.38 10.38 2,565 -0.25(-2.35%)
Dec 04, 2023 10.33 10.63 10.23 10.63 7,472 -0.21(-1.98%)
Dec 01, 2023 10.86 10.90 10.81 10.85 4,392 +0.18(+1.69%)
Nov 30, 2023 10.59 10.80 10.55 10.66 4,000 -0.45(-4.01%)
Nov 28, 2023 11.11 0 +0.26(+2.43%)
Nov 27, 2023 10.69 10.88 10.69 10.85 987 -0.00(-0.02%)
Nov 22, 2023 10.85 0 -0.27(-2.40%)
Nov 21, 2023 10.95 11.21 10.95 11.12 1,388 +0.37(+3.40%)
Nov 20, 2023 10.87 11.51 10.65 10.75 7,608 -0.54(-4.78%)
Nov 16, 2023 11.29 3 +0.12(+1.07%)
Nov 13, 2023 11.17 32 +0.37(+3.43%)
Nov 10, 2023 10.72 10.80 10.72 10.80 4,150 -0.10(-0.92%)
Nov 09, 2023 10.90 10.90 10.90 10.90 2,230 +0.32(+3.02%)
Nov 07, 2023 10.58 0 -1.18(-10.03%)
Nov 06, 2023 11.76 11.76 11.76 11.76 150 +0.46(+4.07%)
Nov 03, 2023 11.30 11.30 11.30 11.30 1,080 +0.41(+3.76%)
Nov 02, 2023 10.89 10.89 10.89 10.89 260 +0.44(+4.21%)
Nov 01, 2023 10.45 10.45 10.45 10.45 500 +0.03(+0.29%)
Oct 31, 2023 10.12 10.43 10.04 10.42 6,228 +0.22(+2.21%)
Oct 27, 2023 10.20 0 -0.05(-0.54%)
Oct 25, 2023 10.25 0 +0.45(+4.59%)
Oct 20, 2023 9.800 0 -0.10(-1.01%)
Oct 19, 2023 9.920 9.920 9.900 9.900 2,100 +0.30(+3.13%)
Oct 18, 2023 9.650 9.650 9.600 9.600 2,310 -0.30(-3.03%)
Oct 17, 2023 10.10 10.10 9.900 9.900 2,171 -0.10(-1.00%)
Oct 16, 2023 9.930 10.00 9.930 10.00 630 -0.53(-5.03%)
Oct 11, 2023 10.53 60 +0.53(+5.30%)
Oct 10, 2023 10.00 10.00 10.00 10.00 1,400 +0.25(+2.56%)
Oct 09, 2023 9.900 9.900 9.620 9.750 20,850 -0.15(-1.52%)
Oct 06, 2023 9.925 9.925 9.900 9.900 2,801 +0.11(+1.07%)
Oct 05, 2023 9.630 9.890 9.630 9.795 4,404 +0.24(+2.57%)
Oct 04, 2023 9.680 9.680 9.550 9.550 351 -0.40(-4.02%)
Oct 03, 2023 9.950 9.950 9.950 9.950 1,959 -0.15(-1.49%)
Oct 02, 2023 10.10 10.10 10.10 10.10 332 -0.86(-7.80%)
Sep 29, 2023 11.31 11.31 10.86 10.96 6,680 +0.13(+1.25%)
Sep 28, 2023 10.50 10.84 10.50 10.82 5,470 +0.13(+1.22%)
Sep 27, 2023 10.69 10.69 10.50 10.69 380 -0.09(-0.79%)
Sep 26, 2023 10.86 10.86 10.78 10.78 11,020 -0.22(-2.05%)
Sep 25, 2023 11.00 11.00 11.00 11.00 1,142 +0.44(+4.12%)
Sep 22, 2023 10.44 10.60 10.40 10.56 9,900 -0.29(-2.63%)
Sep 20, 2023 10.85 15 -0.76(-6.55%)
Sep 19, 2023 11.68 11.68 11.61 11.61 1,305 +0.12(+1.04%)
Sep 18, 2023 11.49 11.49 11.47 11.49 661 +0.40(+3.61%)
Sep 14, 2023 11.09 20 -0.56(-4.81%)
Sep 13, 2023 11.52 11.67 11.50 11.65 3,174 +1.15(+10.95%)
Sep 11, 2023 10.50 12 -0.51(-4.63%)
Sep 08, 2023 11.01 11.01 11.01 11.01 279 -0.50(-4.34%)
Sep 05, 2023 11.51 20 +1.30(+12.73%)
Aug 30, 2023 10.21 0 -0.39(-3.68%)
Aug 28, 2023 10.60 80 -0.20(-1.85%)
Aug 24, 2023 10.80 50 -1.10(-9.24%)
Aug 23, 2023 11.77 11.90 11.64 11.90 2,249 +0.46(+4.02%)
Aug 22, 2023 11.49 11.49 11.25 11.44 3,171 +1.03(+9.89%)
Aug 21, 2023 10.41 10.41 10.41 10.41 392 +0.07(+0.69%)
Aug 18, 2023 10.33 10.39 10.25 10.34 16,529 +0.31(+3.08%)
Aug 17, 2023 9.864 10.03 9.864 10.03 783 +0.25(+2.56%)
Aug 16, 2023 9.850 10.09 9.775 9.780 2,560 -0.37(-3.65%)
Aug 15, 2023 10.21 10.21 10.15 10.15 558 -0.65(-6.02%)
Aug 14, 2023 10.65 10.80 10.50 10.80 1,600 +0.20(+1.89%)
Aug 11, 2023 10.80 10.80 10.60 10.60 686 -0.30(-2.75%)
Aug 09, 2023 10.90 50 +0.11(+1.02%)
Aug 08, 2023 10.84 10.84 10.79 10.79 355 -0.19(-1.71%)
Aug 07, 2023 10.99 10.99 10.98 10.98 1,585 -0.20(-1.81%)
Aug 04, 2023 11.17 11.24 11.17 11.18 3,748 -0.15(-1.32%)
Aug 03, 2023 11.50 11.50 11.33 11.33 6,102 -0.67(-5.58%)
Aug 02, 2023 12.00 12.00 12.00 12.00 180 +0.00(+0.00%)
Aug 01, 2023 12.06 12.06 12.00 12.00 4,885 -0.50(-4.00%)
Jul 31, 2023 12.50 12.50 12.50 12.50 171 -0.07(-0.58%)
Jul 28, 2023 12.52 12.57 12.52 12.57 304 +0.20(+1.65%)
Jul 26, 2023 12.37 50 +0.07(+0.57%)
Jul 25, 2023 12.40 12.40 12.30 12.30 2,813 -0.45(-3.53%)
Jul 20, 2023 12.75 95 +0.11(+0.84%)
Jul 19, 2023 12.64 12.64 12.64 12.64 950 -0.31(-2.36%)
Jul 18, 2023 12.76 12.95 12.76 12.95 912 +0.15(+1.17%)
Jul 17, 2023 12.95 12.95 12.80 12.80 1,580 -0.21(-1.65%)
Jul 14, 2023 13.19 13.19 13.02 13.02 200 -0.20(-1.48%)
Jul 13, 2023 13.09 13.21 12.93 13.21 2,377 +0.35(+2.72%)
Jul 12, 2023 12.78 12.86 12.64 12.86 1,900 +0.67(+5.50%)
Jul 07, 2023 12.19 0 +0.13(+1.08%)
Jul 06, 2023 12.06 12.06 12.06 12.06 1,100 -0.43(-3.43%)
Jul 05, 2023 12.49 12.49 12.49 12.49 190 +0.05(+0.39%)
Jul 03, 2023 12.61 12.61 12.44 12.44 5,201 -0.62(-4.72%)
Jun 30, 2023 13.06 13.06 13.06 13.06 186 +0.19(+1.45%)
Jun 29, 2023 12.87 12.87 12.87 12.87 120 +0.53(+4.29%)
Jun 27, 2023 12.34 0 +0.01(+0.08%)
Jun 26, 2023 12.50 12.50 12.31 12.33 941 -0.27(-2.14%)
Jun 23, 2023 12.70 12.70 12.60 12.60 8,101 -1.53(-10.83%)
Jun 21, 2023 14.13 65 +0.68(+5.06%)
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.