Silicon Motion Techn ADR (NQ: SIMO )

55.86 +0.67 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 41.72 42.10 39.81 39.86 401,073 -1.76(-4.23%)
Apr 29, 2020 39.91 42.95 39.59 41.62 954,656 +1.36(+3.38%)
Apr 28, 2020 40.82 41.05 39.78 40.26 366,973 -0.35(-0.87%)
Apr 27, 2020 40.21 41.06 40.21 40.61 179,092 +0.77(+1.94%)
Apr 24, 2020 39.62 39.91 39.17 39.84 184,547 +0.28(+0.71%)
Apr 23, 2020 40.47 40.51 39.39 39.56 165,747 -0.92(-2.26%)
Apr 22, 2020 39.66 40.88 39.32 40.47 254,917 +1.83(+4.74%)
Apr 21, 2020 39.93 40.12 38.41 38.64 162,168 -1.70(-4.21%)
Apr 20, 2020 39.34 40.80 38.90 40.34 347,003 +0.91(+2.30%)
Apr 17, 2020 39.88 40.48 39.22 39.43 421,459 -0.15(-0.37%)
Apr 16, 2020 39.27 39.78 38.90 39.58 275,763 +0.90(+2.32%)
Apr 15, 2020 38.10 39.38 37.75 38.68 181,178 -0.11(-0.28%)
Apr 14, 2020 38.65 39.29 38.44 38.79 343,598 +0.44(+1.14%)
Apr 13, 2020 37.86 38.61 36.70 38.35 417,161 +0.79(+2.10%)
Apr 09, 2020 39.35 39.51 37.17 37.56 352,888 -1.12(-2.91%)
Apr 08, 2020 39.06 40.46 38.24 38.69 378,824 -0.40(-1.02%)
Apr 07, 2020 38.14 39.39 36.87 39.09 493,581 +1.90(+5.10%)
Apr 06, 2020 36.47 37.96 36.19 37.19 727,049 +2.22(+6.36%)
Apr 03, 2020 34.91 36.87 33.47 34.97 878,638 +0.36(+1.05%)
Apr 02, 2020 32.78 34.91 31.84 34.61 507,387 +1.83(+5.59%)
Apr 01, 2020 32.53 33.25 32.13 32.77 306,211 -0.48(-1.45%)
Mar 31, 2020 33.97 34.24 32.75 33.25 231,391 -0.97(-2.84%)
Mar 30, 2020 32.75 34.38 31.98 34.22 243,548 +2.13(+6.64%)
Mar 27, 2020 31.43 32.48 31.21 32.09 255,213 -0.10(-0.31%)
Mar 26, 2020 31.64 33.38 31.38 32.19 1,129,390 +1.02(+3.26%)
Mar 25, 2020 30.98 32.34 29.58 31.18 457,029 +0.28(+0.91%)
Mar 24, 2020 29.13 31.50 28.88 30.90 545,043 +2.91(+10.41%)
Mar 23, 2020 27.23 28.51 26.22 27.98 233,270 +0.77(+2.83%)
Mar 20, 2020 29.06 29.93 26.55 27.21 596,195 -0.87(-3.10%)
Mar 19, 2020 27.26 29.80 27.10 28.08 376,908 +0.98(+3.61%)
Mar 18, 2020 26.24 28.99 24.23 27.10 670,909 -2.24(-7.64%)
Mar 17, 2020 29.39 30.17 28.27 29.34 537,682 +0.36(+1.25%)
Mar 16, 2020 29.75 31.37 28.69 28.98 485,306 -3.40(-10.50%)
Mar 13, 2020 32.36 32.38 30.82 32.38 321,138 +1.57(+5.09%)
Mar 12, 2020 31.15 32.66 30.69 30.81 713,005 -2.56(-7.67%)
Mar 11, 2020 33.76 34.07 32.87 33.37 626,933 -1.23(-3.56%)
Mar 10, 2020 33.16 34.85 32.75 34.61 510,867 +2.40(+7.46%)
Mar 09, 2020 32.06 33.02 31.20 32.20 711,647 -1.63(-4.83%)
Mar 06, 2020 32.71 34.48 32.71 33.83 382,764 +0.15(+0.43%)
Mar 05, 2020 33.23 33.92 33.11 33.69 355,128 +0.00(+0.00%)
Mar 04, 2020 33.91 34.05 33.44 33.69 329,378 +0.44(+1.34%)
Mar 03, 2020 34.32 35.00 32.80 33.24 272,330 -0.86(-2.53%)
Mar 02, 2020 34.31 34.62 33.18 34.11 487,960 +0.34(+1.02%)
Feb 28, 2020 33.76 34.43 32.56 33.76 996,598 -1.28(-3.65%)
Feb 27, 2020 35.95 36.32 34.67 35.04 412,644 -1.47(-4.02%)
Feb 26, 2020 37.07 37.72 36.15 36.51 385,780 -0.41(-1.11%)
Feb 25, 2020 39.07 39.46 36.85 36.92 794,475 -3.08(-7.71%)
Feb 24, 2020 40.27 40.85 39.69 40.00 254,176 -1.76(-4.21%)
Feb 21, 2020 42.64 42.73 41.66 41.76 90,950 -1.12(-2.62%)
Feb 20, 2020 42.74 43.40 42.44 42.89 228,641 +0.08(+0.19%)
Feb 19, 2020 42.63 43.18 42.62 42.81 107,870 +0.43(+1.01%)
Feb 18, 2020 41.44 42.51 41.15 42.38 158,089 +0.52(+1.24%)
Feb 14, 2020 43.27 43.53 41.83 41.86 220,265 -1.33(-3.09%)
Feb 13, 2020 42.40 43.40 42.04 43.20 176,610 +0.50(+1.17%)
Feb 12, 2020 43.54 43.56 42.36 42.70 228,229 -0.75(-1.73%)
Feb 11, 2020 42.00 43.67 41.87 43.45 436,100 +1.98(+4.78%)
Feb 10, 2020 42.01 42.08 41.28 41.47 597,846 -0.89(-2.10%)
Feb 07, 2020 44.52 44.80 40.62 42.36 702,383 -1.71(-3.88%)
Feb 06, 2020 44.03 44.38 42.97 44.07 453,164 +0.52(+1.20%)
Feb 05, 2020 43.85 44.39 42.98 43.55 177,308 +0.23(+0.52%)
Feb 04, 2020 42.32 43.64 42.09 43.32 588,730 +1.45(+3.46%)
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.