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 (%)
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%)
May 01, 2020 43.04 43.65 41.33 41.69 246,100 -2.25(-5.12%)
Apr 30, 2020 45.99 46.41 43.89 43.94 363,808 -1.94(-4.23%)
Apr 29, 2020 44.00 47.35 43.65 45.88 865,955 +1.50(+3.38%)
Apr 28, 2020 45.00 45.26 43.85 44.38 332,876 -0.39(-0.87%)
Apr 27, 2020 44.33 45.27 44.33 44.77 162,452 +0.85(+1.94%)
Apr 24, 2020 43.68 44.00 43.19 43.92 167,400 +0.31(+0.71%)
Apr 23, 2020 44.62 44.66 43.42 43.61 150,347 -1.01(-2.26%)
Apr 22, 2020 43.72 45.07 43.35 44.62 231,232 +2.02(+4.74%)
Apr 21, 2020 44.01 44.22 42.34 42.60 147,101 -1.87(-4.21%)
Apr 20, 2020 43.37 44.98 42.88 44.47 314,762 +1.00(+2.30%)
Apr 17, 2020 43.96 44.63 43.24 43.47 382,300 -0.16(-0.37%)
Apr 16, 2020 43.29 43.86 42.89 43.63 250,141 +0.99(+2.32%)
Apr 15, 2020 42.00 43.41 41.62 42.64 164,344 -0.12(-0.28%)
Apr 14, 2020 42.61 43.31 42.38 42.76 311,673 +0.48(+1.14%)
Apr 13, 2020 41.74 42.56 40.46 42.28 378,401 +0.87(+2.10%)
Apr 09, 2020 43.38 43.56 40.98 41.41 320,100 -1.24(-2.91%)
Apr 08, 2020 43.06 44.60 42.16 42.65 343,626 -0.44(-1.02%)
Apr 07, 2020 42.05 43.42 40.65 43.09 447,720 +2.09(+5.10%)
Apr 06, 2020 40.21 41.85 39.90 41.00 659,496 +2.45(+6.36%)
Apr 03, 2020 38.49 40.65 36.90 38.55 797,000 +0.40(+1.05%)
Apr 02, 2020 36.14 38.49 35.10 38.15 460,244 +2.02(+5.59%)
Apr 01, 2020 35.86 36.66 35.42 36.13 277,760 -0.53(-1.45%)
Mar 31, 2020 37.45 37.74 36.10 36.66 209,892 -1.07(-2.84%)
Mar 30, 2020 36.10 37.90 35.25 37.73 220,919 +2.35(+6.64%)
Mar 27, 2020 34.65 35.81 34.41 35.38 231,500 -0.11(-0.31%)
Mar 26, 2020 34.88 36.80 34.59 35.49 1,024,453 +1.12(+3.26%)
Mar 25, 2020 34.15 35.65 32.61 34.37 414,565 +0.31(+0.91%)
Mar 24, 2020 32.11 34.73 31.84 34.06 494,401 +3.21(+10.41%)
Mar 23, 2020 30.02 31.43 28.90 30.85 211,596 +0.85(+2.83%)
Mar 20, 2020 32.04 33.00 29.27 30.00 540,800 -0.96(-3.10%)
Mar 19, 2020 30.05 32.85 29.88 30.96 341,888 +1.08(+3.61%)
Mar 18, 2020 28.93 31.96 26.72 29.88 608,572 -2.47(-7.64%)
Mar 17, 2020 32.40 33.26 31.17 32.35 487,724 +0.40(+1.25%)
Mar 16, 2020 32.80 34.58 31.63 31.95 440,214 -3.75(-10.50%)
Mar 13, 2020 35.68 35.70 33.98 35.70 291,300 +1.73(+5.09%)
Mar 12, 2020 34.34 36.00 33.83 33.97 646,757 -2.82(-7.67%)
Mar 11, 2020 37.22 37.56 36.24 36.79 568,682 -1.36(-3.56%)
Mar 10, 2020 36.56 38.42 36.10 38.15 463,400 +2.65(+7.46%)
Mar 09, 2020 35.34 36.40 34.40 35.50 645,525 -1.80(-4.83%)
Mar 06, 2020 36.06 38.01 36.06 37.30 347,200 +0.16(+0.43%)
Mar 05, 2020 36.63 37.39 36.50 37.14 322,132 +0.00(+0.00%)
Mar 04, 2020 37.38 37.54 36.87 37.14 298,774 +0.49(+1.34%)
Mar 03, 2020 37.84 38.58 36.16 36.65 247,027 -0.95(-2.53%)
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.