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 (%)
Nov 30, 2020 39.77 39.80 39.23 39.68 112,695 +0.06(+0.15%)
Nov 27, 2020 39.45 40.10 39.45 39.62 171,400 +0.19(+0.48%)
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%)
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.