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 (%)
Nov 30, 2012 12.92 13.02 12.92 13.00 158,777 +0.05(+0.39%)
Nov 29, 2012 13.03 13.09 12.93 12.95 255,007 +0.04(+0.31%)
Nov 28, 2012 13.22 13.27 12.64 12.91 444,849 -0.40(-3.01%)
Nov 27, 2012 13.58 13.58 13.29 13.31 242,127 -0.28(-2.06%)
Nov 26, 2012 13.58 13.60 13.36 13.59 196,972 -0.03(-0.22%)
Nov 23, 2012 13.45 13.65 13.37 13.62 105,821 +0.26(+1.95%)
Nov 21, 2012 13.22 13.50 13.22 13.36 135,820 +0.18(+1.37%)
Nov 20, 2012 13.15 13.21 12.85 13.18 179,732 +0.26(+2.01%)
Nov 19, 2012 12.62 13.00 12.57 12.92 292,356 +0.56(+4.53%)
Nov 16, 2012 12.54 12.54 12.05 12.36 375,875 -0.10(-0.80%)
Nov 15, 2012 12.50 12.68 12.41 12.46 255,516 -0.10(-0.80%)
Nov 14, 2012 12.57 12.88 12.50 12.56 188,289 -0.11(-0.87%)
Nov 13, 2012 12.51 12.91 12.51 12.67 157,582 +0.14(+1.12%)
Nov 12, 2012 13.01 13.01 12.50 12.53 246,124 -0.46(-3.54%)
Nov 09, 2012 13.01 13.13 12.89 12.99 247,898 -0.07(-0.54%)
Nov 08, 2012 13.43 13.43 13.05 13.06 171,392 -0.32(-2.39%)
Nov 07, 2012 13.60 13.62 13.16 13.38 266,856 -0.25(-1.83%)
Nov 06, 2012 13.75 13.77 13.58 13.63 214,804 +0.01(+0.07%)
Nov 05, 2012 13.51 13.69 13.20 13.62 265,813 -0.03(-0.22%)
Nov 02, 2012 14.01 14.01 13.60 13.65 198,148 -0.34(-2.43%)
Nov 01, 2012 13.52 13.99 13.00 13.99 369,809 +0.30(+2.19%)
Oct 31, 2012 12.58 13.82 12.58 13.69 477,065 +0.50(+3.79%)
Oct 26, 2012 13.25 13.19 13.19 13.19 311,900 -0.27(-2.01%)
Oct 25, 2012 13.71 13.86 11.87 13.46 2,583,014 -1.19(-8.12%)
Oct 24, 2012 14.78 14.91 14.21 14.65 657,921 +0.17(+1.17%)
Oct 23, 2012 14.25 14.52 13.93 14.48 484,798 -0.19(-1.30%)
Oct 19, 2012 15.03 15.05 14.62 14.67 347,941 -0.07(-0.47%)
Oct 18, 2012 14.90 15.00 14.64 14.74 226,729 -0.27(-1.80%)
Oct 17, 2012 14.71 15.05 14.50 15.01 212,430 +0.20(+1.35%)
Oct 16, 2012 14.33 14.87 14.30 14.81 378,628 +0.76(+5.41%)
Oct 15, 2012 14.00 14.19 13.76 14.05 120,762 +0.14(+1.01%)
Oct 12, 2012 14.11 14.39 13.82 13.91 246,240 -0.30(-2.11%)
Oct 11, 2012 14.00 14.45 13.98 14.21 321,462 +0.35(+2.53%)
Oct 10, 2012 14.55 14.59 13.51 13.86 1,085,963 -0.80(-5.46%)
Oct 09, 2012 15.33 15.33 14.59 14.66 612,069 -0.67(-4.37%)
Oct 08, 2012 15.45 15.80 14.90 15.33 477,751 -0.35(-2.23%)
Oct 05, 2012 14.84 16.10 14.84 15.68 876,345 +0.94(+6.38%)
Oct 04, 2012 14.67 14.83 14.50 14.74 144,127 +0.10(+0.68%)
Oct 03, 2012 14.60 14.90 14.52 14.64 143,704 +0.01(+0.07%)
Oct 02, 2012 14.66 14.75 14.42 14.63 139,754 +0.04(+0.27%)
Oct 01, 2012 14.93 14.93 14.55 14.59 196,612 -0.19(-1.29%)
Sep 28, 2012 15.19 15.35 14.67 14.78 525,414 -0.54(-3.52%)
Sep 27, 2012 14.57 15.50 14.57 15.32 459,132 +0.92(+6.39%)
Sep 26, 2012 14.75 14.75 14.35 14.40 422,470 -0.40(-2.70%)
Sep 25, 2012 15.24 15.25 14.79 14.80 213,202 -0.28(-1.86%)
Sep 24, 2012 15.45 15.58 15.03 15.08 366,385 -0.52(-3.33%)
Sep 21, 2012 15.41 15.70 15.31 15.60 362,649 +0.22(+1.43%)
Sep 20, 2012 15.59 15.79 15.31 15.38 391,702 -0.33(-2.10%)
Sep 19, 2012 16.03 16.13 15.60 15.71 353,104 -0.39(-2.42%)
Sep 18, 2012 16.31 16.31 15.88 16.10 463,851 -0.27(-1.65%)
Sep 17, 2012 16.39 16.40 15.88 16.37 404,072 +0.06(+0.37%)
Sep 14, 2012 14.50 16.57 14.50 16.31 1,433,064 +1.87(+12.95%)
Sep 13, 2012 14.29 14.60 14.22 14.44 322,201 +0.13(+0.91%)
Sep 12, 2012 14.30 14.47 14.17 14.31 203,680 +0.08(+0.56%)
Sep 11, 2012 14.22 14.34 14.00 14.23 372,801 -0.02(-0.14%)
Sep 10, 2012 14.63 14.68 14.16 14.25 787,461 -0.45(-3.06%)
Sep 07, 2012 14.49 14.90 14.46 14.70 217,457 +0.14(+0.96%)
Sep 06, 2012 14.60 14.91 14.48 14.56 556,282 -0.09(-0.61%)
Sep 05, 2012 15.30 15.30 14.59 14.65 457,592 -0.25(-1.68%)
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.