Silicon Motion Techn ADR (NQ: SIMO )

76.94 +0.64 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 42.36 42.41 40.94 41.84 324,864 -0.17(-0.40%)
May 28, 2020 41.53 43.58 41.22 42.01 427,360 +0.79(+1.91%)
May 27, 2020 42.49 42.49 39.79 41.22 544,805 -0.44(-1.05%)
May 26, 2020 43.27 43.41 41.43 41.66 620,526 -0.64(-1.51%)
May 22, 2020 45.03 45.04 42.04 42.30 1,049,561 -2.51(-5.59%)
May 21, 2020 46.82 46.93 44.29 44.80 835,900 -1.38(-2.99%)
May 20, 2020 47.61 48.70 45.40 46.19 1,121,028 +0.24(+0.53%)
May 19, 2020 43.23 46.74 43.23 45.95 1,526,339 +3.60(+8.51%)
May 18, 2020 40.52 42.65 40.50 42.34 561,705 +2.53(+6.37%)
May 15, 2020 39.52 40.51 39.20 39.81 132,272 -0.78(-1.92%)
May 14, 2020 39.29 40.59 38.48 40.59 233,250 +0.63(+1.58%)
May 13, 2020 40.92 41.11 39.50 39.96 277,839 -0.65(-1.60%)
May 12, 2020 41.78 42.43 40.61 40.61 207,065 -0.51(-1.24%)
May 11, 2020 40.51 41.64 39.50 41.12 267,067 +0.19(+0.45%)
May 08, 2020 40.46 40.93 40.13 40.93 269,714 +0.84(+2.11%)
May 07, 2020 39.67 40.18 39.35 40.09 150,096 +1.03(+2.64%)
May 06, 2020 39.92 39.94 39.05 39.06 169,046 +0.00(+0.00%)
May 05, 2020 39.88 40.48 38.83 39.06 159,369 -0.29(-0.75%)
May 04, 2020 38.08 39.53 37.79 39.35 230,753 +0.97(+2.52%)
May 01, 2020 39.63 40.19 38.05 38.39 267,288 -2.07(-5.12%)
Apr 30, 2020 42.34 42.73 40.41 40.46 395,130 -1.79(-4.23%)
Apr 29, 2020 40.51 43.60 40.19 42.24 940,511 +1.38(+3.38%)
Apr 28, 2020 41.43 41.67 40.37 40.86 361,535 -0.36(-0.87%)
Apr 27, 2020 40.82 41.68 40.82 41.22 176,438 +0.78(+1.94%)
Apr 24, 2020 40.22 40.51 39.76 40.44 181,812 +0.29(+0.71%)
Apr 23, 2020 41.08 41.12 39.98 40.15 163,291 -0.93(-2.26%)
Apr 22, 2020 40.25 41.50 39.91 41.08 251,140 +1.86(+4.74%)
Apr 21, 2020 40.53 40.72 38.98 39.22 159,765 -1.72(-4.21%)
Apr 20, 2020 39.93 41.41 39.48 40.94 341,862 +0.92(+2.30%)
Apr 17, 2020 40.48 41.09 39.81 40.02 415,214 -0.15(-0.37%)
Apr 16, 2020 39.86 40.38 39.49 40.17 271,677 +0.91(+2.32%)
Apr 15, 2020 38.67 39.97 38.32 39.26 178,493 -0.11(-0.28%)
Apr 14, 2020 39.23 39.88 39.02 39.37 338,507 +0.44(+1.14%)
Apr 13, 2020 38.43 39.19 37.25 38.93 410,980 +0.80(+2.10%)
Apr 09, 2020 39.94 40.11 37.73 38.13 347,659 -1.14(-2.91%)
Apr 08, 2020 39.65 41.06 38.82 39.27 373,211 -0.41(-1.02%)
Apr 07, 2020 38.72 39.98 37.43 39.67 486,267 +1.92(+5.10%)
Apr 06, 2020 37.02 38.53 36.73 37.75 716,276 +2.26(+6.36%)
Apr 03, 2020 35.44 37.42 33.97 35.49 865,619 +0.37(+1.05%)
Apr 02, 2020 33.28 35.43 32.32 35.13 499,869 +1.86(+5.59%)
Apr 01, 2020 33.02 33.75 32.61 33.27 301,674 -0.49(-1.45%)
Mar 31, 2020 34.48 34.75 33.24 33.75 227,963 -0.99(-2.84%)
Mar 30, 2020 33.24 34.90 32.46 34.74 239,939 +2.16(+6.64%)
Mar 27, 2020 31.90 32.97 31.68 32.58 251,431 -0.10(-0.31%)
Mar 26, 2020 32.12 33.88 31.85 32.68 1,112,655 +1.03(+3.26%)
Mar 25, 2020 31.44 32.82 30.02 31.65 450,257 +0.29(+0.91%)
Mar 24, 2020 29.56 31.98 29.32 31.36 536,967 +2.96(+10.41%)
Mar 23, 2020 27.64 28.94 26.61 28.40 229,813 +0.78(+2.83%)
Mar 20, 2020 29.50 30.38 26.95 27.62 587,361 -0.88(-3.10%)
Mar 19, 2020 27.67 30.25 27.51 28.51 371,323 +0.99(+3.61%)
Mar 18, 2020 26.64 29.43 24.60 27.51 660,968 -2.27(-7.64%)
Mar 17, 2020 29.83 30.63 28.70 29.79 529,715 +0.37(+1.25%)
Mar 16, 2020 30.20 31.84 29.12 29.42 478,115 -3.45(-10.50%)
Mar 13, 2020 32.85 32.87 31.29 32.87 316,380 +1.59(+5.09%)
Mar 12, 2020 31.62 33.15 31.15 31.28 702,440 -2.60(-7.67%)
Mar 11, 2020 34.27 34.59 33.37 33.87 617,643 -1.25(-3.56%)
Mar 10, 2020 33.66 35.37 33.24 35.13 503,297 +2.44(+7.47%)
Mar 09, 2020 32.54 33.51 31.67 32.69 701,102 -1.66(-4.83%)
Mar 06, 2020 33.20 35.00 33.20 34.34 377,092 +0.15(+0.43%)
Mar 05, 2020 33.73 34.43 33.61 34.20 349,866 +0.00(+0.00%)
Mar 04, 2020 34.42 34.56 33.94 34.20 324,497 +0.45(+1.34%)
Mar 03, 2020 34.84 35.52 33.29 33.74 268,295 -0.87(-2.53%)
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.