Silicon Motion Techn (NQ: SIMO )

51.22 USD +1.00 (+1.99%)
Official Closing Price Updated: 4:42 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 50.50 51.81 49.70 51.22 452,695 +1.00(+1.99%)
Jan 25, 2021 51.84 52.19 49.72 50.22 318,844 -0.91(-1.78%)
Jan 22, 2021 50.88 51.67 50.51 51.13 246,100 -0.19(-0.37%)
Jan 21, 2021 50.43 51.60 50.03 51.32 229,281 +1.11(+2.21%)
Jan 20, 2021 50.50 50.92 49.73 50.21 164,269 -0.12(-0.24%)
Jan 19, 2021 49.81 51.14 48.72 50.33 436,763 +0.91(+1.84%)
Jan 15, 2021 49.78 50.00 48.01 49.42 311,100 -0.55(-1.10%)
Jan 14, 2021 49.39 51.31 49.03 49.97 557,314 +0.54(+1.09%)
Jan 13, 2021 48.72 50.00 48.39 49.43 552,246 +0.79(+1.62%)
Jan 12, 2021 48.07 48.74 47.71 48.64 352,302 +0.82(+1.71%)
Jan 11, 2021 47.11 48.02 47.11 47.82 370,490 +0.63(+1.34%)
Jan 08, 2021 49.50 49.60 46.54 47.19 457,000 -1.53(-3.14%)
Jan 07, 2021 48.80 49.07 47.86 48.72 241,531 +0.87(+1.82%)
Jan 06, 2021 48.77 48.88 47.76 47.85 263,930 -0.96(-1.97%)
Jan 05, 2021 47.48 48.95 47.26 48.81 282,453 +1.60(+3.39%)
Jan 04, 2021 48.79 49.80 46.96 47.21 338,265 -0.94(-1.95%)
Dec 31, 2020 48.15 48.15 48.15 284,584 +1.15(+2.45%)
Dec 30, 2020 45.95 47.34 45.83 47.00 284,584 +1.37(+3.00%)
Dec 29, 2020 45.91 46.13 45.07 45.63 259,624 -0.08(-0.18%)
Dec 28, 2020 45.49 46.20 45.15 45.71 286,120 +0.79(+1.76%)
Dec 24, 2020 45.34 45.34 44.58 44.92 103,900 -0.23(-0.51%)
Dec 23, 2020 45.79 46.07 45.04 45.15 171,446 -0.53(-1.16%)
Dec 22, 2020 45.57 45.74 45.00 45.68 145,628 +0.12(+0.26%)
Dec 21, 2020 45.59 45.75 44.75 45.56 173,158 -0.44(-0.96%)
Dec 18, 2020 46.10 46.52 45.84 46.00 298,800 +0.11(+0.24%)
Dec 17, 2020 46.62 46.67 44.85 45.89 296,064 -0.74(-1.59%)
Dec 16, 2020 48.00 48.00 45.58 46.63 276,646 -0.91(-1.91%)
Dec 15, 2020 45.90 47.80 45.85 47.54 518,581 +1.93(+4.23%)
Dec 14, 2020 44.33 45.87 44.33 45.61 265,558 +1.60(+3.64%)
Dec 11, 2020 44.24 44.62 43.89 44.01 292,200 -0.41(-0.92%)
Dec 10, 2020 44.21 44.95 43.65 44.42 138,543 +0.17(+0.38%)
Dec 09, 2020 44.67 45.03 43.75 44.25 458,511 -0.34(-0.76%)
Dec 08, 2020 45.16 45.50 44.21 44.59 315,354 -0.81(-1.78%)
Dec 07, 2020 44.56 45.58 43.50 45.40 470,328 +0.99(+2.23%)
Dec 04, 2020 43.05 44.72 41.66 44.41 476,700 +2.17(+5.14%)
Dec 03, 2020 40.50 43.10 40.15 42.24 571,679 +3.30(+8.47%)
Dec 02, 2020 39.00 39.55 38.43 38.94 301,650 +0.07(+0.18%)
Dec 01, 2020 39.66 40.96 38.68 38.87 537,194 -0.81(-2.04%)
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.