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, 2018 36.00 36.55 35.02 35.87 358,800 +0.42(+1.18%)
Nov 29, 2018 35.72 36.92 35.35 35.45 458,169 -0.39(-1.09%)
Nov 28, 2018 34.77 36.07 34.60 35.84 402,078 +1.35(+3.91%)
Nov 27, 2018 35.76 36.43 34.32 34.49 228,406 -1.17(-3.28%)
Nov 26, 2018 36.04 36.28 35.40 35.66 286,380 +0.12(+0.34%)
Nov 23, 2018 35.54 36.17 35.27 35.54 144,700 -0.30(-0.84%)
Nov 21, 2018 35.84 35.84 35.84 0 +3.71(+11.55%)
Nov 20, 2018 32.93 33.25 31.73 32.13 596,857 -1.54(-4.57%)
Nov 19, 2018 35.56 35.56 33.21 33.67 391,113 -1.37(-3.91%)
Nov 16, 2018 35.00 35.78 34.88 35.04 376,300 -0.22(-0.62%)
Nov 15, 2018 35.16 35.50 34.25 35.26 592,897 +0.11(+0.31%)
Nov 14, 2018 35.73 36.12 34.44 35.15 331,737 -0.07(-0.20%)
Nov 13, 2018 35.25 36.23 34.85 35.22 442,697 -0.04(-0.11%)
Nov 12, 2018 36.95 37.25 35.00 35.26 552,737 -1.99(-5.34%)
Nov 09, 2018 37.88 37.97 36.64 37.25 302,600 -0.62(-1.64%)
Nov 08, 2018 38.32 38.34 37.50 37.87 453,868 -0.81(-2.09%)
Nov 07, 2018 38.75 39.45 38.36 38.68 557,427 +0.17(+0.44%)
Nov 06, 2018 39.86 40.08 38.27 38.51 509,204 -1.04(-2.63%)
Nov 05, 2018 40.43 40.97 38.90 39.55 557,709 -1.17(-2.87%)
Nov 02, 2018 40.25 40.99 39.86 40.72 459,900 +0.85(+2.13%)
Nov 01, 2018 37.59 40.52 37.59 39.87 728,156 +2.28(+6.07%)
Oct 31, 2018 36.00 39.87 35.25 37.59 1,920,711 -0.77(-2.01%)
Oct 30, 2018 36.71 38.46 36.58 38.36 702,924 +1.80(+4.92%)
Oct 29, 2018 38.60 38.87 36.26 36.56 984,600 -1.36(-3.59%)
Oct 26, 2018 40.47 40.72 37.85 37.92 591,800 -3.12(-7.60%)
Oct 25, 2018 40.18 41.35 40.18 41.04 515,192 +1.16(+2.91%)
Oct 24, 2018 42.65 42.99 39.82 39.88 507,835 -2.43(-5.74%)
Oct 23, 2018 41.57 42.63 40.78 42.31 316,074 -0.24(-0.56%)
Oct 22, 2018 42.29 42.89 41.90 42.55 291,250 +0.41(+0.97%)
Oct 19, 2018 44.74 45.18 42.04 42.14 619,200 -2.44(-5.47%)
Oct 18, 2018 45.47 46.04 44.15 44.58 279,539 -0.95(-2.09%)
Oct 17, 2018 46.69 47.10 44.84 45.53 286,718 -1.17(-2.51%)
Oct 16, 2018 46.65 47.29 46.17 46.70 285,068 +0.28(+0.60%)
Oct 15, 2018 45.17 46.73 44.84 46.42 1,114,902 +1.15(+2.54%)
Oct 12, 2018 47.96 48.49 45.06 45.27 776,700 -1.79(-3.80%)
Oct 11, 2018 47.67 48.70 46.99 47.06 352,141 -0.92(-1.92%)
Oct 10, 2018 48.61 48.91 47.60 47.98 440,753 -0.88(-1.80%)
Oct 09, 2018 50.25 50.41 47.57 48.86 512,372 -1.62(-3.21%)
Oct 08, 2018 51.21 51.74 50.17 50.48 262,005 -0.84(-1.64%)
Oct 05, 2018 51.00 52.39 50.27 51.32 564,700 -0.58(-1.12%)
Oct 04, 2018 53.63 53.97 51.10 51.90 345,776 -1.86(-3.46%)
Oct 03, 2018 53.91 54.14 52.82 53.76 147,804 -0.06(-0.11%)
Oct 02, 2018 53.89 54.76 53.72 53.82 284,712 -0.08(-0.15%)
Oct 01, 2018 53.69 54.18 53.20 53.90 436,566 +0.20(+0.37%)
Sep 28, 2018 53.48 54.65 53.48 53.70 247,800 -0.14(-0.26%)
Sep 27, 2018 54.31 55.12 53.72 53.84 273,370 -0.30(-0.55%)
Sep 26, 2018 54.12 55.09 53.56 54.14 302,276 +0.53(+0.99%)
Sep 25, 2018 54.28 54.51 53.49 53.61 153,810 -0.57(-1.05%)
Sep 24, 2018 53.88 54.99 53.13 54.18 205,028 +0.29(+0.54%)
Sep 21, 2018 55.50 55.50 53.58 53.89 429,800 +0.19(+0.35%)
Sep 20, 2018 53.53 53.76 53.06 53.70 324,162 +0.16(+0.30%)
Sep 19, 2018 53.72 54.02 53.36 53.54 186,547 -0.34(-0.63%)
Sep 18, 2018 53.40 54.18 53.35 53.88 269,485 +0.49(+0.92%)
Sep 17, 2018 53.11 53.73 53.11 53.39 286,326 -0.02(-0.04%)
Sep 14, 2018 54.38 54.94 53.17 53.41 239,200 -0.81(-1.49%)
Sep 13, 2018 54.01 55.64 53.83 54.22 390,944 +0.31(+0.58%)
Sep 12, 2018 53.70 53.97 53.17 53.91 186,262 -0.06(-0.11%)
Sep 11, 2018 54.14 54.38 53.42 53.97 209,496 -0.33(-0.61%)
Sep 10, 2018 53.99 54.36 53.75 54.30 209,511 +0.47(+0.87%)
Sep 07, 2018 55.20 55.86 53.62 53.83 257,800 -1.16(-2.11%)
Sep 06, 2018 56.08 56.99 54.55 54.99 335,168 -1.09(-1.94%)
Sep 05, 2018 58.67 58.91 55.92 56.08 341,094 -2.82(-4.79%)
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.