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, 2007 19.74 19.83 18.83 18.89 396,356 -0.55(-2.83%)
Nov 29, 2007 19.95 19.95 18.82 19.44 365,773 -0.47(-2.36%)
Nov 28, 2007 19.49 20.06 18.94 19.91 308,252 +0.80(+4.19%)
Nov 27, 2007 19.16 19.24 18.50 19.11 267,215 +0.27(+1.43%)
Nov 26, 2007 19.00 19.49 18.80 18.84 258,025 +0.00(+0.00%)
Nov 23, 2007 18.59 18.99 18.50 18.84 152,920 +0.19(+1.02%)
Nov 21, 2007 18.62 18.96 18.26 18.65 470,329 -0.35(-1.82%)
Nov 20, 2007 20.00 20.14 18.55 19.00 668,687 -0.74(-3.77%)
Nov 19, 2007 20.46 20.46 19.74 19.74 288,061 -0.75(-3.66%)
Nov 16, 2007 21.10 21.10 20.19 20.49 400,965 -0.36(-1.73%)
Nov 15, 2007 21.50 21.50 20.64 20.85 387,419 -0.49(-2.30%)
Nov 14, 2007 20.40 21.53 20.26 21.34 1,236,144 +1.12(+5.54%)
Nov 13, 2007 20.33 20.87 20.10 20.22 595,965 +0.20(+1.00%)
Nov 12, 2007 20.15 20.49 19.63 20.02 432,280 -0.12(-0.60%)
Nov 09, 2007 20.46 20.60 19.91 20.14 373,995 -0.33(-1.61%)
Nov 08, 2007 21.60 21.60 19.65 20.47 1,324,032 -1.26(-5.80%)
Nov 07, 2007 22.75 23.79 21.60 21.73 864,987 -1.13(-4.94%)
Nov 06, 2007 23.25 23.94 22.80 22.86 376,424 -0.44(-1.89%)
Nov 05, 2007 24.00 24.39 22.25 23.30 814,197 -1.21(-4.94%)
Nov 02, 2007 25.00 25.08 24.11 24.51 523,309 -0.17(-0.69%)
Nov 01, 2007 24.92 25.62 24.11 24.68 846,484 -0.32(-1.28%)
Oct 31, 2007 23.20 26.10 22.80 25.00 3,514,811 +3.30(+15.21%)
Oct 30, 2007 21.87 22.06 21.17 21.70 1,203,878 -0.30(-1.36%)
Oct 29, 2007 22.49 22.62 21.35 22.00 1,205,709 -0.35(-1.57%)
Oct 26, 2007 22.30 22.45 21.55 22.35 877,330 +0.05(+0.22%)
Oct 25, 2007 22.36 22.45 22.09 22.30 740,535 +0.11(+0.50%)
Oct 24, 2007 21.98 22.32 21.31 22.19 963,419 +0.27(+1.23%)
Oct 23, 2007 21.69 22.04 21.44 21.92 487,527 +0.73(+3.45%)
Oct 22, 2007 20.71 21.59 20.65 21.19 333,000 +0.19(+0.90%)
Oct 19, 2007 21.25 21.42 20.84 21.00 452,791 -0.24(-1.13%)
Oct 18, 2007 20.58 21.53 20.55 21.24 793,956 +0.63(+3.06%)
Oct 17, 2007 20.82 21.09 19.91 20.61 1,008,771 +0.40(+1.98%)
Oct 16, 2007 21.41 21.50 20.12 20.21 1,029,193 -1.33(-6.17%)
Oct 15, 2007 20.85 22.17 20.85 21.54 662,952 +0.77(+3.71%)
Oct 12, 2007 20.77 21.12 20.77 20.77 283,311 -0.13(-0.62%)
Oct 11, 2007 21.92 22.07 20.65 20.90 1,594,590 -1.08(-4.91%)
Oct 10, 2007 22.29 22.42 21.78 21.98 415,977 -0.47(-2.09%)
Oct 09, 2007 22.70 22.70 22.30 22.45 286,590 -0.03(-0.13%)
Oct 08, 2007 22.12 22.66 22.12 22.48 166,603 +0.27(+1.22%)
Oct 05, 2007 22.50 22.86 22.10 22.21 312,054 -0.25(-1.11%)
Oct 04, 2007 22.15 22.83 22.15 22.46 275,971 +0.31(+1.42%)
Oct 03, 2007 22.80 22.98 22.10 22.14 317,923 -0.81(-3.55%)
Oct 02, 2007 22.13 23.10 22.12 22.96 350,304 +0.51(+2.27%)
Oct 01, 2007 22.50 23.35 22.28 22.45 483,178 -0.06(-0.27%)
Sep 28, 2007 23.23 23.33 22.10 22.51 691,579 -0.67(-2.89%)
Sep 27, 2007 23.29 23.50 23.12 23.18 243,932 -0.13(-0.56%)
Sep 26, 2007 23.48 23.65 23.10 23.31 352,390 +0.18(+0.78%)
Sep 25, 2007 22.95 23.56 22.83 23.13 417,334 +0.10(+0.43%)
Sep 24, 2007 23.55 23.73 22.88 23.03 477,716 -0.45(-1.92%)
Sep 21, 2007 23.43 23.85 23.38 23.48 453,441 +0.15(+0.64%)
Sep 20, 2007 22.76 23.54 22.62 23.33 447,937 +0.54(+2.39%)
Sep 19, 2007 22.38 23.19 22.12 22.79 494,798 +0.41(+1.81%)
Sep 18, 2007 22.22 22.70 21.74 22.38 455,204 +0.35(+1.59%)
Sep 17, 2007 22.27 22.27 21.69 22.03 403,414 -0.45(-2.00%)
Sep 14, 2007 22.50 22.70 22.25 22.48 309,905 -0.27(-1.19%)
Sep 13, 2007 23.00 23.04 22.41 22.75 507,913 -0.09(-0.39%)
Sep 12, 2007 22.91 23.32 22.74 22.84 779,403 -0.29(-1.25%)
Sep 11, 2007 22.20 23.40 22.20 23.13 771,297 +0.97(+4.38%)
Sep 10, 2007 22.00 22.40 21.25 22.16 611,892 +0.30(+1.37%)
Sep 07, 2007 21.69 22.13 21.00 21.86 644,247 -0.21(-0.95%)
Sep 06, 2007 22.44 22.70 21.81 22.07 409,794 -0.08(-0.36%)
Sep 05, 2007 21.58 22.41 21.50 22.15 700,366 +0.57(+2.64%)
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.