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, 2005 12.20 12.55 11.75 12.46 170,210 +0.36(+2.98%)
Nov 29, 2005 12.85 12.90 12.10 12.10 283,050 -0.70(-5.47%)
Nov 28, 2005 13.00 13.27 12.60 12.80 157,696 -0.21(-1.61%)
Nov 25, 2005 12.84 13.07 12.84 13.01 42,721 -0.07(-0.53%)
Nov 23, 2005 13.35 13.55 12.75 13.08 395,005 -0.34(-2.54%)
Nov 22, 2005 13.20 13.78 13.13 13.42 364,551 +0.05(+0.37%)
Nov 21, 2005 14.23 14.52 13.21 13.37 414,006 -0.95(-6.63%)
Nov 18, 2005 14.35 14.60 14.01 14.32 103,691 +0.07(+0.49%)
Nov 17, 2005 14.66 14.81 14.20 14.25 106,757 -0.10(-0.70%)
Nov 16, 2005 14.83 14.83 13.87 14.35 144,659 -0.51(-3.43%)
Nov 15, 2005 14.95 15.89 14.55 14.86 401,541 +0.31(+2.13%)
Nov 14, 2005 13.92 14.69 13.92 14.55 147,456 +0.64(+4.59%)
Nov 11, 2005 14.10 14.45 13.73 13.91 60,449 -0.31(-2.17%)
Nov 10, 2005 14.42 14.48 13.55 14.22 118,021 -0.29(-2.00%)
Nov 09, 2005 14.55 15.00 14.50 14.51 107,613 -0.29(-1.96%)
Nov 08, 2005 14.38 14.96 14.35 14.80 55,055 +0.31(+2.14%)
Nov 07, 2005 14.79 15.10 14.40 14.49 121,862 -0.25(-1.70%)
Nov 04, 2005 14.50 15.00 14.12 14.74 76,801 +0.15(+1.03%)
Nov 03, 2005 14.55 15.35 14.54 14.59 291,778 +0.06(+0.41%)
Nov 02, 2005 14.20 14.72 14.10 14.53 117,752 +0.13(+0.90%)
Nov 01, 2005 14.20 14.80 14.20 14.40 138,916 +0.02(+0.14%)
Oct 31, 2005 13.21 14.86 13.21 14.38 570,353 +1.14(+8.61%)
Oct 28, 2005 13.10 13.44 12.14 13.24 823,629 -0.19(-1.41%)
Oct 27, 2005 14.58 14.58 13.25 13.43 613,377 -1.13(-7.76%)
Oct 26, 2005 14.20 14.70 13.90 14.56 270,893 +0.69(+4.97%)
Oct 25, 2005 13.40 14.45 13.29 13.87 463,496 +0.51(+3.82%)
Oct 24, 2005 13.31 13.86 12.95 13.36 339,676 +0.07(+0.53%)
Oct 21, 2005 13.61 13.90 13.05 13.29 322,873 +0.80(+6.41%)
Oct 20, 2005 12.66 13.05 12.28 12.49 161,970 +0.19(+1.54%)
Oct 19, 2005 13.15 13.26 12.18 12.30 210,714 -0.94(-7.10%)
Oct 18, 2005 13.83 13.83 13.24 13.24 98,080 -0.56(-4.06%)
Oct 17, 2005 13.27 13.94 13.22 13.80 95,660 +0.50(+3.76%)
Oct 14, 2005 13.25 13.82 13.03 13.30 94,934 +0.08(+0.61%)
Oct 13, 2005 12.29 13.70 12.29 13.22 289,703 +0.21(+1.61%)
Oct 12, 2005 13.70 13.70 12.27 13.01 343,240 -0.65(-4.76%)
Oct 11, 2005 14.15 14.63 13.51 13.66 161,267 -0.54(-3.80%)
Oct 10, 2005 14.46 14.75 13.76 14.20 140,640 -0.05(-0.35%)
Oct 07, 2005 13.63 14.40 13.63 14.25 147,296 +0.40(+2.89%)
Oct 06, 2005 15.02 15.02 13.55 13.85 511,399 -1.13(-7.55%)
Oct 05, 2005 15.50 15.57 14.90 14.98 156,653 -0.52(-3.35%)
Oct 04, 2005 15.85 16.10 15.50 15.50 483,110 +0.19(+1.24%)
Oct 03, 2005 15.64 15.66 14.85 15.31 399,683 +0.01(+0.07%)
Sep 30, 2005 14.49 16.32 14.46 15.30 727,681 +0.91(+6.32%)
Sep 29, 2005 14.50 14.50 14.14 14.39 98,146 +0.00(+0.00%)
Sep 28, 2005 14.45 14.55 14.30 14.39 174,117 -0.06(-0.42%)
Sep 27, 2005 14.50 14.50 14.03 14.45 197,357 +0.03(+0.21%)
Sep 26, 2005 14.29 14.65 14.00 14.42 261,816 -0.06(-0.41%)
Sep 23, 2005 14.48 14.60 13.30 14.48 440,482 +0.59(+4.25%)
Sep 22, 2005 13.89 13.95 13.51 13.89 210,727 +0.10(+0.73%)
Sep 21, 2005 13.15 13.80 13.01 13.79 301,493 +0.37(+2.76%)
Sep 20, 2005 13.50 13.97 12.95 13.42 241,925 +0.06(+0.45%)
Sep 19, 2005 12.60 13.75 12.60 13.36 380,585 +0.67(+5.28%)
Sep 16, 2005 12.86 13.00 12.57 12.69 211,741 -0.24(-1.86%)
Sep 15, 2005 13.76 14.38 12.80 12.93 589,102 -0.63(-4.65%)
Sep 14, 2005 12.60 13.75 12.60 13.56 634,300 +0.91(+7.19%)
Sep 13, 2005 12.19 12.79 11.50 12.65 491,729 +0.81(+6.84%)
Sep 12, 2005 11.45 12.32 11.32 11.84 1,173,472 +0.76(+6.86%)
Sep 09, 2005 11.00 11.25 10.80 11.08 354,981 +0.23(+2.12%)
Sep 08, 2005 11.60 11.60 10.75 10.85 42,183 -0.65(-5.62%)
Sep 07, 2005 11.15 11.60 11.15 11.50 27,050 +0.42(+3.75%)
Sep 06, 2005 11.18 11.55 11.01 11.08 18,184 -0.16(-1.42%)
Sep 02, 2005 11.45 11.45 11.16 11.24 3,985 -0.07(-0.62%)
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.