Silicon Motion Techn (NQ: SIMO )

49.42 USD -0.55 (-1.10%)
Official Closing Price Updated: 7:53 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 16.40 16.45 16.06 16.39 346,700 +0.09(+0.55%)
Nov 29, 2006 16.56 16.59 16.20 16.30 219,293 +0.06(+0.37%)
Nov 28, 2006 16.60 16.65 16.12 16.24 244,483 -0.35(-2.11%)
Nov 27, 2006 16.65 17.00 16.50 16.59 442,023 +0.38(+2.34%)
Nov 24, 2006 16.33 16.33 15.97 16.21 93,485 -0.16(-0.98%)
Nov 22, 2006 15.80 16.49 15.56 16.37 467,454 +0.61(+3.87%)
Nov 21, 2006 15.84 15.90 15.51 15.76 331,206 -0.08(-0.51%)
Nov 20, 2006 15.78 15.94 15.62 15.84 118,080 -0.06(-0.38%)
Nov 17, 2006 15.71 15.96 15.42 15.90 181,835 +0.13(+0.82%)
Nov 16, 2006 15.99 16.05 15.70 15.77 193,832 -0.16(-1.00%)
Nov 15, 2006 16.12 16.25 15.69 15.93 419,943 -0.17(-1.06%)
Nov 14, 2006 15.85 16.12 15.69 16.10 255,768 +0.25(+1.58%)
Nov 13, 2006 15.65 16.00 15.65 15.85 318,659 +0.21(+1.34%)
Nov 10, 2006 15.26 15.70 15.06 15.64 178,842 +0.39(+2.56%)
Nov 09, 2006 15.03 15.29 15.03 15.25 280,424 +0.22(+1.46%)
Nov 08, 2006 15.26 15.34 14.73 15.03 414,224 -0.31(-2.02%)
Nov 07, 2006 15.36 15.78 15.26 15.34 626,701 -0.05(-0.32%)
Nov 06, 2006 15.09 15.44 15.09 15.39 474,274 +0.47(+3.15%)
Nov 03, 2006 14.80 15.38 14.79 14.92 279,886 +0.21(+1.43%)
Nov 02, 2006 14.77 14.93 14.41 14.71 593,094 -0.10(-0.68%)
Nov 01, 2006 15.30 15.46 14.75 14.81 801,570 -0.56(-3.64%)
Oct 31, 2006 15.40 15.80 15.05 15.37 390,404 +0.09(+0.59%)
Oct 30, 2006 15.41 15.50 15.10 15.28 703,562 -0.12(-0.78%)
Oct 27, 2006 17.00 17.02 15.40 15.40 1,757,975 -0.40(-2.53%)
Oct 26, 2006 16.16 16.40 15.77 15.80 1,094,168 -0.35(-2.17%)
Oct 25, 2006 16.40 16.63 15.99 16.15 825,323 -0.30(-1.82%)
Oct 24, 2006 16.60 16.82 16.25 16.45 716,461 -0.06(-0.36%)
Oct 23, 2006 16.16 16.85 16.03 16.51 448,121 +0.18(+1.10%)
Oct 20, 2006 16.34 16.58 15.36 16.33 1,522,892 -0.28(-1.69%)
Oct 19, 2006 16.85 16.99 16.25 16.61 829,831 -0.37(-2.18%)
Oct 18, 2006 18.02 18.15 16.81 16.98 755,964 -0.83(-4.66%)
Oct 17, 2006 17.81 18.10 17.55 17.81 293,986 -0.09(-0.50%)
Oct 16, 2006 17.88 18.20 17.80 17.90 353,301 +0.16(+0.89%)
Oct 13, 2006 17.75 18.22 17.60 17.74 373,936 +0.02(+0.12%)
Oct 12, 2006 17.32 17.72 17.21 17.72 372,055 +0.40(+2.31%)
Oct 11, 2006 17.54 17.59 17.20 17.32 356,273 -0.28(-1.59%)
Oct 10, 2006 17.74 17.74 17.46 17.60 370,042 +0.02(+0.11%)
Oct 09, 2006 17.50 17.75 17.32 17.58 321,564 +0.28(+1.62%)
Oct 06, 2006 17.34 17.50 17.07 17.30 213,895 -0.13(-0.75%)
Oct 05, 2006 17.48 17.71 17.20 17.43 376,459 +0.01(+0.06%)
Oct 04, 2006 16.58 17.50 16.58 17.42 1,070,072 +0.98(+5.96%)
Oct 03, 2006 16.79 16.79 16.25 16.44 285,231 -0.20(-1.20%)
Oct 02, 2006 16.77 16.93 16.28 16.64 207,564 +0.01(+0.06%)
Sep 29, 2006 16.90 17.10 16.18 16.63 662,882 +0.00(+0.00%)
Sep 28, 2006 16.70 16.80 16.49 16.63 227,442 -0.15(-0.89%)
Sep 27, 2006 16.50 16.80 16.45 16.78 394,690 +0.17(+1.02%)
Sep 26, 2006 17.00 17.00 16.43 16.61 483,672 -0.29(-1.72%)
Sep 25, 2006 16.30 17.10 15.98 16.90 745,887 +0.64(+3.94%)
Sep 22, 2006 16.14 16.43 15.92 16.26 394,235 -0.12(-0.73%)
Sep 21, 2006 16.46 16.60 16.18 16.38 374,863 -0.21(-1.27%)
Sep 20, 2006 16.40 16.64 16.17 16.59 364,251 +0.09(+0.55%)
Sep 19, 2006 16.60 16.64 15.95 16.50 553,027 -0.15(-0.90%)
Sep 18, 2006 16.59 16.97 16.25 16.65 1,016,006 +0.06(+0.36%)
Sep 15, 2006 16.08 16.64 15.90 16.59 897,368 +0.55(+3.43%)
Sep 14, 2006 15.82 16.08 15.52 16.04 1,232,422 +0.13(+0.81%)
Sep 13, 2006 15.00 15.95 14.86 15.91 1,308,667 +0.86(+5.71%)
Sep 12, 2006 14.70 15.05 14.40 15.05 607,851 +0.41(+2.80%)
Sep 11, 2006 14.60 14.99 14.49 14.64 493,843 +0.05(+0.34%)
Sep 08, 2006 14.80 15.00 14.48 14.59 900,687 +0.27(+1.89%)
Sep 07, 2006 14.40 14.82 14.25 14.32 488,500 -0.20(-1.38%)
Sep 06, 2006 15.00 15.00 14.50 14.52 238,175 -0.52(-3.46%)
Sep 05, 2006 14.90 15.25 14.70 15.04 1,104,730 +0.13(+0.87%)
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.