Silicon Motion Techn ADR (NQ: SIMO )

78.13 +0.74 (+0.96%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 77.82 77.96 76.78 77.39 174,283 +0.08(+0.10%)
May 16, 2024 76.14 78.07 76.04 77.31 412,128 +1.31(+1.72%)
May 15, 2024 75.29 76.63 74.36 76.00 421,638 +1.11(+1.48%)
May 14, 2024 74.60 75.80 74.44 74.89 256,816 -0.24(-0.32%)
May 13, 2024 76.35 76.61 74.98 75.13 364,823 -1.08(-1.42%)
May 10, 2024 77.92 78.15 75.49 76.21 472,287 -0.69(-0.90%)
May 09, 2024 78.72 78.72 76.67 76.90 345,979 -1.82(-2.31%)
May 08, 2024 79.21 79.50 78.03 78.72 317,729 -0.02(-0.03%)
May 07, 2024 78.48 79.96 77.94 78.74 485,443 +0.66(+0.84%)
May 06, 2024 77.56 80.26 76.53 78.08 1,008,042 +4.60(+6.25%)
May 03, 2024 78.32 81.09 72.33 73.49 1,207,762 +0.55(+0.76%)
May 02, 2024 72.03 73.19 71.42 72.94 424,290 +1.69(+2.37%)
May 01, 2024 73.34 73.56 71.11 71.25 363,405 -2.10(-2.86%)
Apr 30, 2024 74.73 75.73 73.34 73.34 194,833 -1.29(-1.73%)
Apr 29, 2024 72.95 75.12 72.38 74.64 328,103 +1.75(+2.40%)
Apr 26, 2024 71.67 73.93 71.67 72.89 159,618 +0.42(+0.58%)
Apr 25, 2024 71.59 73.61 71.23 72.47 384,879 -0.79(-1.09%)
Apr 24, 2024 72.55 74.26 72.51 73.26 158,887 +1.15(+1.60%)
Apr 23, 2024 72.50 73.19 71.80 72.11 139,786 +0.10(+0.14%)
Apr 22, 2024 71.74 72.80 71.24 72.01 141,677 +0.63(+0.88%)
Apr 19, 2024 72.55 73.42 70.99 71.39 403,910 -1.45(-1.99%)
Apr 18, 2024 73.40 73.61 72.07 72.84 261,655 -0.92(-1.25%)
Apr 17, 2024 73.04 74.78 72.55 73.76 349,805 +0.86(+1.19%)
Apr 16, 2024 72.99 73.57 72.49 72.90 350,253 -0.48(-0.65%)
Apr 15, 2024 75.31 75.31 72.95 73.37 395,018 -1.43(-1.91%)
Apr 12, 2024 76.91 76.91 74.13 74.81 363,030 -2.50(-3.24%)
Apr 11, 2024 79.01 79.12 77.22 77.31 475,399 -1.75(-2.21%)
Apr 10, 2024 80.38 80.45 78.94 79.06 334,146 -0.86(-1.08%)
Apr 09, 2024 82.18 83.43 79.78 79.92 495,317 -2.42(-2.94%)
Apr 08, 2024 80.00 83.13 79.55 82.35 644,336 +2.45(+3.07%)
Apr 05, 2024 79.51 80.30 79.51 79.89 252,345 +0.56(+0.70%)
Apr 04, 2024 81.09 81.33 79.30 79.34 278,496 -1.09(-1.35%)
Apr 03, 2024 79.26 80.87 79.02 80.42 311,369 +1.12(+1.41%)
Apr 02, 2024 78.67 79.36 77.76 79.31 322,372 +0.11(+0.14%)
Apr 01, 2024 76.53 79.30 76.53 79.20 512,017 +2.74(+3.59%)
Mar 28, 2024 75.56 76.68 76.39 76.45 236,813 +0.64(+0.84%)
Mar 27, 2024 75.67 75.82 74.19 75.82 139,734 +0.55(+0.73%)
Mar 26, 2024 76.40 77.16 75.02 75.27 178,006 -0.78(-1.03%)
Mar 25, 2024 76.61 77.28 75.92 76.06 224,287 -1.16(-1.51%)
Mar 22, 2024 77.66 78.24 76.34 77.22 275,395 -0.44(-0.56%)
Mar 21, 2024 77.75 80.09 77.19 77.66 1,123,369 +2.00(+2.64%)
Mar 20, 2024 74.43 75.77 73.63 75.66 550,631 +1.64(+2.22%)
Mar 19, 2024 72.72 74.14 72.67 74.02 344,411 +0.64(+0.87%)
Mar 18, 2024 72.42 73.56 71.82 73.38 464,106 +1.36(+1.89%)
Mar 15, 2024 71.55 72.61 71.30 72.02 353,805 +0.67(+0.93%)
Mar 14, 2024 71.45 71.57 70.62 71.36 157,642 -0.04(-0.06%)
Mar 13, 2024 72.13 72.13 71.05 71.40 222,000 -0.56(-0.77%)
Mar 12, 2024 71.66 72.02 70.75 71.95 147,670 +0.64(+0.89%)
Mar 11, 2024 70.79 71.51 70.79 71.32 163,756 +0.03(+0.04%)
Mar 08, 2024 71.96 72.57 71.29 71.29 170,891 -1.00(-1.39%)
Mar 07, 2024 71.39 72.52 71.22 72.29 205,297 +0.63(+0.87%)
Mar 06, 2024 70.85 71.86 70.85 71.66 324,754 +1.25(+1.78%)
Mar 05, 2024 70.62 71.84 70.06 70.41 573,197 -1.42(-1.98%)
Mar 04, 2024 72.44 72.44 71.54 71.83 371,749 +0.09(+0.12%)
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.