Silicon Motion Techn (NQ: SIMO )

51.13 USD -0.19 (-0.37%)
Official Closing Price Updated: 7:35 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 40.96 41.83 40.87 41.37 568,400 +0.70(+1.72%)
Jul 30, 2020 39.80 41.54 39.78 40.67 618,324 -0.76(-1.83%)
Jul 29, 2020 41.47 41.86 40.32 41.43 288,331 +0.60(+1.47%)
Jul 28, 2020 40.30 41.33 39.71 40.83 453,751 +0.52(+1.29%)
Jul 27, 2020 41.80 41.80 39.63 40.31 725,284 -1.24(-2.98%)
Jul 24, 2020 41.70 42.19 41.37 41.55 438,600 -0.51(-1.21%)
Jul 23, 2020 42.86 42.86 41.77 42.06 346,877 -0.83(-1.94%)
Jul 22, 2020 43.44 43.44 42.51 42.89 301,145 -0.48(-1.11%)
Jul 21, 2020 44.31 44.69 43.37 43.37 216,248 -0.89(-2.01%)
Jul 20, 2020 43.69 44.56 43.22 44.26 270,756 +0.65(+1.49%)
Jul 17, 2020 44.35 44.57 43.55 43.61 140,600 -0.78(-1.76%)
Jul 16, 2020 43.38 44.43 42.92 44.39 243,869 +0.54(+1.23%)
Jul 15, 2020 44.06 44.85 43.78 43.85 259,206 -0.44(-0.99%)
Jul 14, 2020 43.23 44.80 42.91 44.29 306,505 +0.71(+1.63%)
Jul 13, 2020 44.34 44.75 43.45 43.58 363,565 -0.18(-0.41%)
Jul 10, 2020 43.85 43.99 43.24 43.76 256,300 -0.04(-0.09%)
Jul 09, 2020 43.69 44.18 42.83 43.80 308,171 +0.64(+1.48%)
Jul 08, 2020 43.60 44.66 43.00 43.16 581,545 +0.26(+0.61%)
Jul 07, 2020 46.57 46.57 42.34 42.90 1,085,661 -5.60(-11.55%)
Jul 06, 2020 49.09 49.67 48.08 48.50 317,332 +0.26(+0.54%)
Jul 02, 2020 49.94 50.42 48.21 48.24 328,800 -1.07(-2.17%)
Jul 01, 2020 48.51 49.64 47.86 49.31 321,779 +0.54(+1.11%)
Jun 30, 2020 47.20 49.41 46.91 48.77 410,635 +1.88(+4.01%)
Jun 29, 2020 48.30 48.30 46.22 46.89 377,475 -1.41(-2.92%)
Jun 26, 2020 48.01 48.72 46.89 48.30 347,500 +0.28(+0.58%)
Jun 25, 2020 46.99 48.32 46.31 48.02 437,913 +1.51(+3.25%)
Jun 24, 2020 45.49 46.93 44.84 46.51 347,238 +1.11(+2.44%)
Jun 23, 2020 45.56 46.44 45.08 45.40 260,271 +0.24(+0.53%)
Jun 22, 2020 45.11 45.38 44.06 45.16 252,544 +0.77(+1.73%)
Jun 19, 2020 45.25 45.83 44.29 44.39 164,600 -0.46(-1.03%)
Jun 18, 2020 45.28 45.64 44.60 44.85 126,229 -0.72(-1.58%)
Jun 17, 2020 45.54 46.15 44.94 45.57 170,015 +0.52(+1.15%)
Jun 16, 2020 45.41 45.74 44.67 45.05 201,817 +0.83(+1.88%)
Jun 15, 2020 42.44 44.61 42.10 44.22 236,774 +1.18(+2.74%)
Jun 12, 2020 44.23 44.67 42.40 43.04 299,400 -0.41(-0.94%)
Jun 11, 2020 44.20 44.87 43.45 43.45 350,420 -2.15(-4.71%)
Jun 10, 2020 46.37 46.79 45.60 45.60 242,315 -0.58(-1.26%)
Jun 09, 2020 46.09 46.78 46.09 46.18 230,006 -0.60(-1.28%)
Jun 08, 2020 46.48 47.43 46.05 46.78 339,675 +0.38(+0.82%)
Jun 05, 2020 45.87 47.19 45.29 46.40 380,500 +1.17(+2.59%)
Jun 04, 2020 46.04 46.42 45.17 45.23 204,102 -1.29(-2.77%)
Jun 03, 2020 45.20 46.98 45.20 46.52 205,368 +1.44(+3.19%)
Jun 02, 2020 44.34 45.17 43.89 45.08 245,518 +1.06(+2.41%)
Jun 01, 2020 44.76 45.06 44.00 44.02 227,125 -1.05(-2.33%)
May 29, 2020 45.63 45.68 44.10 45.07 301,600 -0.18(-0.40%)
May 28, 2020 44.73 46.94 44.40 45.25 396,756 +0.85(+1.91%)
May 27, 2020 45.77 45.77 42.86 44.40 505,791 -0.47(-1.05%)
May 26, 2020 46.61 46.76 44.63 44.87 576,089 -0.69(-1.51%)
May 22, 2020 48.50 48.51 45.28 45.56 974,400 -2.70(-5.59%)
May 21, 2020 50.43 50.55 47.71 48.26 776,040 -1.49(-2.99%)
May 20, 2020 51.28 52.46 48.90 49.75 1,040,749 +0.26(+0.53%)
May 19, 2020 46.57 50.34 46.57 49.49 1,417,035 +3.88(+8.51%)
May 18, 2020 43.65 45.94 43.62 45.61 521,481 +2.73(+6.37%)
May 15, 2020 42.57 43.63 42.22 42.88 122,800 -0.84(-1.92%)
May 14, 2020 42.32 43.72 41.45 43.72 216,547 +0.68(+1.58%)
May 13, 2020 44.08 44.28 42.55 43.04 257,943 -0.70(-1.60%)
May 12, 2020 45.00 45.70 43.74 43.74 192,237 -0.55(-1.24%)
May 11, 2020 43.64 44.85 42.55 44.29 247,942 +0.20(+0.45%)
May 08, 2020 43.58 44.09 43.23 44.09 250,400 +0.91(+2.11%)
May 07, 2020 42.73 43.28 42.39 43.18 139,348 +1.11(+2.64%)
May 06, 2020 43.00 43.02 42.06 42.07 156,941 -0.35(-0.83%)
May 05, 2020 43.31 43.96 42.17 42.42 146,736 -0.32(-0.75%)
May 04, 2020 41.36 42.93 41.04 42.74 212,461 +1.05(+2.52%)
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.