Silicon Motion Techn ADR (NQ: SIMO )

76.25 -0.05 (-0.07%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 55.18 57.31 54.90 56.46 826,603 +1.56(+2.84%)
Mar 30, 2021 54.75 55.24 54.06 54.90 226,423 +0.10(+0.19%)
Mar 29, 2021 55.06 55.70 53.81 54.80 483,214 -1.21(-2.16%)
Mar 26, 2021 55.61 56.68 54.95 56.00 289,277 +0.36(+0.65%)
Mar 25, 2021 54.19 56.06 54.19 55.64 225,594 +0.33(+0.60%)
Mar 24, 2021 57.67 57.81 55.15 55.31 332,360 -1.59(-2.79%)
Mar 23, 2021 59.91 59.91 56.47 56.90 396,289 -2.92(-4.88%)
Mar 22, 2021 60.05 60.29 59.40 59.81 386,175 -0.35(-0.58%)
Mar 19, 2021 61.44 61.81 59.96 60.17 720,038 -1.06(-1.74%)
Mar 18, 2021 63.14 63.66 60.75 61.23 496,382 -2.57(-4.02%)
Mar 17, 2021 63.03 63.92 62.06 63.80 538,311 -0.15(-0.24%)
Mar 16, 2021 63.93 64.35 62.70 63.95 660,410 +0.58(+0.92%)
Mar 15, 2021 59.89 63.46 59.50 63.37 515,230 +3.56(+5.94%)
Mar 12, 2021 59.42 60.03 58.85 59.81 617,160 +0.10(+0.16%)
Mar 11, 2021 62.04 62.54 59.14 59.72 908,996 -1.27(-2.09%)
Mar 10, 2021 60.04 62.36 59.69 60.99 1,123,222 +1.44(+2.41%)
Mar 09, 2021 56.32 60.18 56.32 59.56 1,169,958 +4.80(+8.77%)
Mar 08, 2021 55.78 56.62 54.60 54.76 239,086 -1.04(-1.86%)
Mar 05, 2021 55.72 56.26 53.29 55.79 452,114 +1.13(+2.07%)
Mar 04, 2021 56.34 56.87 54.33 54.66 564,700 -2.11(-3.72%)
Mar 03, 2021 55.21 56.97 55.21 56.77 547,846 +1.86(+3.39%)
Mar 02, 2021 56.50 56.86 54.91 54.91 400,454 -1.84(-3.25%)
Mar 01, 2021 57.23 57.29 55.93 56.75 564,974 +0.25(+0.44%)
Feb 26, 2021 56.15 57.43 54.70 56.51 429,077 +0.63(+1.12%)
Feb 25, 2021 58.44 59.17 55.15 55.88 630,020 -3.30(-5.57%)
Feb 24, 2021 56.80 59.50 56.49 59.18 615,576 +2.34(+4.11%)
Feb 23, 2021 56.35 57.12 54.20 56.84 783,398 -0.56(-0.98%)
Feb 22, 2021 57.63 58.63 56.99 57.40 379,781 -1.24(-2.11%)
Feb 19, 2021 57.70 58.89 57.18 58.64 657,764 +1.65(+2.90%)
Feb 18, 2021 56.69 58.23 55.61 56.98 833,296 -0.18(-0.32%)
Feb 17, 2021 56.75 58.02 56.34 57.16 850,814 -0.78(-1.35%)
Feb 16, 2021 60.85 61.22 57.30 57.94 773,461 -2.49(-4.12%)
Feb 12, 2021 59.29 60.43 58.75 60.43 303,163 +1.03(+1.73%)
Feb 11, 2021 58.41 59.56 58.03 59.41 270,576 +1.26(+2.16%)
Feb 10, 2021 59.68 59.75 57.56 58.15 361,519 -1.35(-2.27%)
Feb 09, 2021 59.15 60.45 58.14 59.50 685,614 -0.82(-1.36%)
Feb 08, 2021 56.35 60.63 56.34 60.32 1,059,594 +3.99(+7.08%)
Feb 05, 2021 53.88 56.68 53.04 56.33 1,165,389 +3.31(+6.24%)
Feb 04, 2021 55.27 55.63 51.29 53.02 2,947,506 +3.43(+6.92%)
Feb 03, 2021 49.77 50.12 48.81 49.59 814,736 -0.20(-0.40%)
Feb 02, 2021 49.44 49.91 47.90 49.79 715,840 +1.38(+2.85%)
Feb 01, 2021 47.48 48.84 46.80 48.41 660,777 +1.70(+3.64%)
Jan 29, 2021 46.28 48.44 45.44 46.71 802,455 +1.19(+2.62%)
Jan 28, 2021 45.52 46.51 45.28 45.52 353,655 +0.25(+0.54%)
Jan 27, 2021 47.77 48.21 44.90 45.27 496,539 -3.15(-6.50%)
Jan 26, 2021 47.74 48.98 46.98 48.42 478,865 +0.95(+1.99%)
Jan 25, 2021 49.01 49.34 47.00 47.48 337,276 -0.86(-1.78%)
Jan 22, 2021 48.10 48.85 47.75 48.34 260,327 -0.18(-0.37%)
Jan 21, 2021 47.67 48.78 47.30 48.52 242,535 +1.05(+2.21%)
Jan 20, 2021 47.74 48.14 47.01 47.47 173,765 -0.11(-0.24%)
Jan 19, 2021 47.09 48.35 46.06 47.58 462,012 +0.86(+1.84%)
Jan 15, 2021 47.06 47.27 45.39 46.72 329,084 -0.52(-1.10%)
Jan 14, 2021 46.69 48.51 46.35 47.24 589,532 +0.51(+1.09%)
Jan 13, 2021 46.06 47.27 45.75 46.73 584,171 +0.75(+1.62%)
Jan 12, 2021 45.44 46.08 45.10 45.98 372,668 +0.78(+1.71%)
Jan 11, 2021 44.54 45.40 44.54 45.21 391,908 +0.60(+1.34%)
Jan 08, 2021 46.79 46.89 44.00 44.61 483,419 -1.45(-3.14%)
Jan 07, 2021 46.13 46.39 45.24 46.06 255,494 +0.82(+1.82%)
Jan 06, 2021 46.10 46.21 45.15 45.23 279,187 -0.91(-1.97%)
Jan 05, 2021 44.89 46.28 44.68 46.14 298,781 +1.51(+3.39%)
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.