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 (%)
Mar 31, 2020 37.45 37.74 36.10 36.66 209,892 -1.07(-2.84%)
Mar 30, 2020 36.10 37.90 35.25 37.73 220,919 +2.35(+6.64%)
Mar 27, 2020 34.65 35.81 34.41 35.38 231,500 -0.11(-0.31%)
Mar 26, 2020 34.88 36.80 34.59 35.49 1,024,453 +1.12(+3.26%)
Mar 25, 2020 34.15 35.65 32.61 34.37 414,565 +0.31(+0.91%)
Mar 24, 2020 32.11 34.73 31.84 34.06 494,401 +3.21(+10.41%)
Mar 23, 2020 30.02 31.43 28.90 30.85 211,596 +0.85(+2.83%)
Mar 20, 2020 32.04 33.00 29.27 30.00 540,800 -0.96(-3.10%)
Mar 19, 2020 30.05 32.85 29.88 30.96 341,888 +1.08(+3.61%)
Mar 18, 2020 28.93 31.96 26.72 29.88 608,572 -2.47(-7.64%)
Mar 17, 2020 32.40 33.26 31.17 32.35 487,724 +0.40(+1.25%)
Mar 16, 2020 32.80 34.58 31.63 31.95 440,214 -3.75(-10.50%)
Mar 13, 2020 35.68 35.70 33.98 35.70 291,300 +1.73(+5.09%)
Mar 12, 2020 34.34 36.00 33.83 33.97 646,757 -2.82(-7.67%)
Mar 11, 2020 37.22 37.56 36.24 36.79 568,682 -1.36(-3.56%)
Mar 10, 2020 36.56 38.42 36.10 38.15 463,400 +2.65(+7.46%)
Mar 09, 2020 35.34 36.40 34.40 35.50 645,525 -1.80(-4.83%)
Mar 06, 2020 36.06 38.01 36.06 37.30 347,200 +0.16(+0.43%)
Mar 05, 2020 36.63 37.39 36.50 37.14 322,132 +0.00(+0.00%)
Mar 04, 2020 37.38 37.54 36.87 37.14 298,774 +0.49(+1.34%)
Mar 03, 2020 37.84 38.58 36.16 36.65 247,027 -0.95(-2.53%)
Mar 02, 2020 37.83 38.17 36.58 37.60 442,622 +0.38(+1.02%)
Feb 28, 2020 37.22 37.96 35.89 37.22 904,000 -1.41(-3.65%)
Feb 27, 2020 39.63 40.04 38.22 38.63 374,304 -1.62(-4.02%)
Feb 26, 2020 40.87 41.58 39.85 40.25 349,936 -0.45(-1.11%)
Feb 25, 2020 43.07 43.51 40.63 40.70 720,657 -3.40(-7.71%)
Feb 24, 2020 44.39 45.03 43.76 44.10 230,560 -1.94(-4.21%)
Feb 21, 2020 47.01 47.10 45.93 46.04 82,500 -1.24(-2.62%)
Feb 20, 2020 47.12 47.85 46.79 47.28 207,397 +0.09(+0.19%)
Feb 19, 2020 47.00 47.60 46.98 47.19 97,848 +0.47(+1.01%)
Feb 18, 2020 45.69 46.86 45.36 46.72 143,401 +0.57(+1.24%)
Feb 14, 2020 47.70 47.99 46.11 46.15 199,800 -1.47(-3.09%)
Feb 13, 2020 46.74 47.84 46.35 47.62 160,201 +0.55(+1.17%)
Feb 12, 2020 48.00 48.03 46.70 47.07 207,024 -1.18(-2.45%)
Feb 11, 2020 46.64 48.49 46.50 48.25 392,711 +2.20(+4.78%)
Feb 10, 2020 46.65 46.73 45.84 46.05 538,364 -0.99(-2.10%)
Feb 07, 2020 49.44 49.75 45.11 47.04 632,500 -1.90(-3.88%)
Feb 06, 2020 48.90 49.28 47.72 48.94 408,077 +0.58(+1.20%)
Feb 05, 2020 48.70 49.29 47.73 48.36 159,667 +0.25(+0.52%)
Feb 04, 2020 47.00 48.46 46.74 48.11 530,155 +1.61(+3.46%)
Feb 03, 2020 47.03 47.03 46.04 46.50 162,191 +0.61(+1.33%)
Jan 31, 2020 47.18 47.40 45.62 45.89 307,200 -1.48(-3.12%)
Jan 30, 2020 47.00 47.44 46.16 47.37 286,860 -0.30(-0.63%)
Jan 29, 2020 49.25 49.41 47.62 47.67 230,540 -1.57(-3.19%)
Jan 28, 2020 48.49 49.98 48.13 49.24 270,606 +1.16(+2.41%)
Jan 27, 2020 48.26 48.59 47.57 48.08 311,750 -1.48(-2.99%)
Jan 24, 2020 50.49 50.78 48.85 49.56 274,600 -0.39(-0.78%)
Jan 23, 2020 49.98 50.22 49.62 49.95 187,882 -0.11(-0.22%)
Jan 22, 2020 50.03 50.67 49.83 50.06 159,620 +0.27(+0.54%)
Jan 21, 2020 50.16 50.48 49.66 49.79 205,984 -0.31(-0.62%)
Jan 17, 2020 50.60 50.85 49.97 50.10 323,600 -0.43(-0.85%)
Jan 16, 2020 50.40 51.02 49.86 50.53 277,415 +0.74(+1.49%)
Jan 15, 2020 51.81 51.99 49.77 49.79 302,972 -2.11(-4.07%)
Jan 14, 2020 52.38 53.04 51.83 51.90 202,126 -0.66(-1.26%)
Jan 13, 2020 51.91 52.95 51.79 52.56 122,881 +1.06(+2.06%)
Jan 10, 2020 51.05 51.66 50.78 51.50 142,900 +0.46(+0.90%)
Jan 09, 2020 51.40 51.72 50.57 51.04 422,358 +0.05(+0.10%)
Jan 08, 2020 52.49 52.49 50.97 50.99 377,248 -1.11(-2.13%)
Jan 07, 2020 51.02 52.17 50.75 52.10 267,742 +1.12(+2.20%)
Jan 06, 2020 50.01 51.01 49.66 50.98 188,541 +0.68(+1.35%)
Jan 03, 2020 50.05 50.80 50.05 50.30 207,900 -0.37(-0.73%)
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.