Silicon Motion Techn ADR (NQ: SIMO )

67.71 +0.38 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 67.33 67.80 66.88 67.71 184,039 +0.38(+0.56%)
Feb 20, 2024 68.50 68.50 66.08 67.33 390,815 -1.13(-1.65%)
Feb 16, 2024 68.72 69.37 67.63 68.46 268,082 -0.26(-0.38%)
Feb 15, 2024 68.46 68.98 67.75 68.72 307,079 +0.26(+0.38%)
Feb 14, 2024 67.87 68.48 67.55 68.46 420,127 +1.40(+2.09%)
Feb 13, 2024 67.65 67.68 66.83 67.06 349,534 -1.21(-1.77%)
Feb 12, 2024 68.05 68.80 67.21 68.27 904,948 +0.31(+0.45%)
Feb 09, 2024 68.27 68.36 67.03 67.97 467,502 +0.56(+0.82%)
Feb 08, 2024 66.55 68.54 66.35 67.41 870,520 +0.94(+1.42%)
Feb 07, 2024 67.29 67.71 64.31 66.47 1,550,482 +2.01(+3.11%)
Feb 06, 2024 64.02 64.47 63.30 64.46 533,710 +0.60(+0.93%)
Feb 05, 2024 63.49 64.23 62.79 63.87 462,480 +0.44(+0.69%)
Feb 02, 2024 63.01 63.69 62.64 63.43 203,636 +0.35(+0.55%)
Feb 01, 2024 62.95 63.51 62.54 63.08 360,196 +0.56(+0.89%)
Jan 31, 2024 61.72 63.61 61.69 62.53 559,021 +0.44(+0.70%)
Jan 30, 2024 60.84 62.52 60.49 62.09 922,437 +1.38(+2.27%)
Jan 29, 2024 61.81 62.24 60.34 60.71 1,353,003 -1.14(-1.85%)
Jan 26, 2024 62.21 62.31 61.69 61.85 619,585 -0.96(-1.53%)
Jan 25, 2024 64.51 64.51 62.42 62.81 752,068 -1.03(-1.62%)
Jan 24, 2024 64.53 64.83 63.69 63.85 623,160 -0.17(-0.26%)
Jan 23, 2024 64.45 64.89 63.92 64.01 167,397 -0.44(-0.68%)
Jan 22, 2024 64.47 65.50 63.93 64.45 290,892 +0.53(+0.82%)
Jan 19, 2024 63.07 63.92 62.94 63.92 405,722 +0.83(+1.32%)
Jan 18, 2024 63.86 63.91 62.26 63.09 395,246 -0.04(-0.06%)
Jan 17, 2024 62.66 63.61 61.62 63.13 1,393,945 +0.02(+0.03%)
Jan 16, 2024 64.01 64.01 62.31 63.11 291,243 -0.65(-1.01%)
Jan 12, 2024 64.39 64.44 63.52 63.76 274,089 -0.48(-0.74%)
Jan 11, 2024 64.53 64.53 63.55 64.23 215,070 -0.11(-0.17%)
Jan 10, 2024 64.53 64.53 63.38 64.34 886,857 -0.18(-0.28%)
Jan 09, 2024 64.05 64.53 63.90 64.52 399,600 +0.05(+0.08%)
Jan 08, 2024 64.96 64.96 63.91 64.47 555,892 -0.06(-0.09%)
Jan 05, 2024 64.02 64.77 63.52 64.53 1,090,434 +2.50(+4.03%)
Jan 04, 2024 61.55 62.72 60.98 62.03 1,038,734 +3.01(+5.10%)
Jan 03, 2024 59.81 60.34 58.48 59.02 326,091 -0.19(-0.32%)
Jan 02, 2024 60.55 60.75 58.72 59.21 393,323 -1.62(-2.66%)
Dec 29, 2023 60.48 61.86 60.48 60.83 533,506 +0.30(+0.49%)
Dec 28, 2023 59.72 60.75 59.72 60.53 273,815 +0.72(+1.21%)
Dec 27, 2023 60.33 60.33 59.61 59.80 146,187 -0.10(-0.17%)
Dec 26, 2023 60.05 60.82 59.87 59.90 218,765 -0.35(-0.58%)
Dec 22, 2023 59.07 61.55 58.18 60.25 822,733 +0.61(+1.02%)
Dec 21, 2023 59.40 59.77 58.57 59.65 697,724 +1.90(+3.28%)
Dec 20, 2023 59.07 59.73 57.66 57.75 315,882 -1.72(-2.89%)
Dec 19, 2023 58.77 59.83 58.77 59.47 374,700 +0.67(+1.13%)
Dec 18, 2023 59.77 59.77 58.54 58.80 303,672 -0.73(-1.23%)
Dec 15, 2023 59.55 59.86 59.15 59.54 458,322 -0.23(-0.39%)
Dec 14, 2023 59.33 60.18 59.12 59.77 1,205,093 +0.39(+0.66%)
Dec 13, 2023 57.88 59.57 57.88 59.38 238,095 +1.26(+2.17%)
Dec 12, 2023 58.85 58.91 57.71 58.12 248,635 -0.52(-0.88%)
Dec 11, 2023 58.28 58.93 58.02 58.63 165,885 +0.20(+0.34%)
Dec 08, 2023 57.05 58.46 57.05 58.43 967,127 +1.03(+1.80%)
Dec 07, 2023 57.34 58.10 57.28 57.40 230,704 +0.01(+0.02%)
Dec 06, 2023 58.08 58.32 57.24 57.39 451,445 -0.42(-0.72%)
Dec 05, 2023 57.60 57.89 56.59 57.81 341,701 -0.20(-0.34%)
Dec 04, 2023 58.09 58.52 57.17 58.01 569,617 -0.40(-0.68%)
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.