Silicon Motion Techn (NQ: SIMO )

39.62 USD +0.19 (+0.48%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 39.84 39.89 39.26 39.43 173,400 -0.39(-0.98%)
Nov 24, 2020 38.82 39.89 37.80 39.82 378,978 +1.42(+3.70%)
Nov 23, 2020 37.21 38.70 36.47 38.40 356,314 +1.50(+4.07%)
Nov 20, 2020 37.27 37.71 36.75 36.90 398,000 -0.61(-1.63%)
Nov 19, 2020 38.50 38.50 37.11 37.51 171,373 -0.94(-2.44%)
Nov 18, 2020 37.72 38.70 37.61 38.45 184,515 +0.80(+2.12%)
Nov 17, 2020 38.08 38.16 37.21 37.65 207,585 -0.43(-1.13%)
Nov 16, 2020 36.98 38.19 36.98 38.08 182,311 +1.15(+3.11%)
Nov 13, 2020 37.12 37.55 36.77 36.93 205,000 +0.17(+0.46%)
Nov 12, 2020 36.89 37.13 36.42 36.76 201,636 -0.09(-0.24%)
Nov 11, 2020 35.89 36.94 35.71 36.85 195,055 +1.35(+3.80%)
Nov 10, 2020 36.30 36.36 35.16 35.50 308,214 -0.91(-2.50%)
Nov 09, 2020 38.72 38.72 36.39 36.41 478,618 -1.01(-2.70%)
Nov 06, 2020 36.49 38.00 35.70 37.42 586,600 +0.93(+2.55%)
Nov 05, 2020 36.89 37.26 36.24 36.49 516,001 +0.30(+0.83%)
Nov 04, 2020 36.55 38.38 36.04 36.19 680,062 -0.64(-1.74%)
Nov 03, 2020 39.87 40.00 36.66 36.83 528,645 -0.53(-1.42%)
Nov 02, 2020 38.12 38.18 37.13 37.36 182,395 -0.38(-1.01%)
Oct 30, 2020 38.35 38.55 37.27 37.74 161,600 -0.50(-1.31%)
Oct 29, 2020 37.30 38.63 37.19 38.24 156,513 +1.17(+3.16%)
Oct 28, 2020 37.95 38.58 36.79 37.07 191,957 -1.28(-3.34%)
Oct 27, 2020 39.34 39.43 38.11 38.35 155,253 -1.21(-3.06%)
Oct 26, 2020 39.87 40.44 38.70 39.56 164,345 -0.04(-0.10%)
Oct 23, 2020 40.09 40.56 39.58 39.60 104,400 -0.40(-1.00%)
Oct 22, 2020 39.33 40.48 38.98 40.00 242,636 +0.53(+1.34%)
Oct 21, 2020 40.07 40.13 39.37 39.47 209,269 -0.08(-0.20%)
Oct 20, 2020 40.71 40.96 38.35 39.55 508,306 -1.44(-3.51%)
Oct 19, 2020 42.48 43.59 40.83 40.99 417,949 -1.41(-3.33%)
Oct 16, 2020 42.08 42.47 41.98 42.40 120,200 +0.45(+1.07%)
Oct 15, 2020 41.80 42.37 41.35 41.95 221,978 -0.25(-0.59%)
Oct 14, 2020 42.08 42.68 41.96 42.20 353,300 +0.14(+0.33%)
Oct 13, 2020 42.57 42.57 41.71 42.06 329,895 -0.41(-0.97%)
Oct 12, 2020 42.20 42.95 41.48 42.47 220,006 +0.56(+1.34%)
Oct 09, 2020 41.49 42.18 41.00 41.91 325,700 +0.82(+2.00%)
Oct 08, 2020 41.04 41.65 40.21 41.09 350,854 +0.29(+0.71%)
Oct 07, 2020 39.32 41.49 39.01 40.80 433,162 +2.48(+6.47%)
Oct 06, 2020 37.14 38.77 37.14 38.32 386,768 +1.14(+3.07%)
Oct 05, 2020 36.96 37.53 36.96 37.18 321,607 +0.21(+0.57%)
Oct 02, 2020 37.50 37.85 36.94 36.97 189,500 -1.11(-2.91%)
Oct 01, 2020 38.07 38.74 37.80 38.08 263,138 +0.30(+0.79%)
Sep 30, 2020 38.66 39.33 37.70 37.78 205,503 -1.08(-2.78%)
Sep 29, 2020 39.29 39.50 38.60 38.86 136,166 -0.30(-0.77%)
Sep 28, 2020 38.42 39.35 38.08 39.16 228,763 +0.85(+2.22%)
Sep 25, 2020 36.63 38.45 35.84 38.31 459,300 +1.40(+3.79%)
Sep 24, 2020 38.39 38.45 36.50 36.91 450,010 -0.34(-0.91%)
Sep 23, 2020 37.89 38.75 37.24 37.25 233,865 -0.75(-1.97%)
Sep 22, 2020 38.57 38.57 37.46 38.00 152,459 -0.04(-0.11%)
Sep 21, 2020 37.36 38.28 36.91 38.04 286,334 +0.16(+0.42%)
Sep 18, 2020 38.11 38.25 37.33 37.88 350,100 -0.16(-0.42%)
Sep 17, 2020 37.30 38.51 36.75 38.04 206,727 +0.61(+1.63%)
Sep 16, 2020 37.41 37.80 37.01 37.43 288,610 +0.82(+2.24%)
Sep 15, 2020 36.32 36.83 36.31 36.61 265,795 +0.47(+1.30%)
Sep 14, 2020 36.04 36.89 36.00 36.14 162,597 +0.57(+1.60%)
Sep 11, 2020 35.92 36.12 35.45 35.57 117,200 -0.05(-0.14%)
Sep 10, 2020 36.42 36.67 35.45 35.62 199,176 -0.69(-1.90%)
Sep 09, 2020 35.70 36.63 35.19 36.31 238,651 +1.13(+3.21%)
Sep 08, 2020 35.69 35.91 35.13 35.18 236,257 -1.33(-3.64%)
Sep 04, 2020 37.24 37.36 35.63 36.51 230,100 -0.74(-1.99%)
Sep 03, 2020 38.85 38.86 37.21 37.25 272,710 -1.61(-4.14%)
Sep 02, 2020 38.17 38.90 37.79 38.86 246,877 +0.92(+2.42%)
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.