Skip to main content

Silicon Motion Techn ADR (NQ: SIMO )

75.47 -0.56 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 75.43 75.95 74.77 75.47 118,300 -0.56(-0.74%)
Jul 22, 2024 75.45 76.38 75.37 76.03 139,599 +0.89(+1.18%)
Jul 19, 2024 76.25 77.00 74.27 75.14 345,194 -1.56(-2.03%)
Jul 18, 2024 75.05 77.39 72.21 76.70 891,816 +1.20(+1.59%)
Jul 17, 2024 78.12 78.50 75.27 75.50 684,983 -4.14(-5.20%)
Jul 16, 2024 80.45 80.45 78.59 79.64 284,674 -0.18(-0.23%)
Jul 15, 2024 81.11 81.39 79.64 79.82 123,329 -0.87(-1.08%)
Jul 12, 2024 80.61 82.64 80.44 80.69 150,085 +0.61(+0.76%)
Jul 11, 2024 80.17 81.38 79.21 80.08 242,137 -0.49(-0.61%)
Jul 10, 2024 80.00 81.62 79.85 80.57 158,542 +0.80(+1.00%)
Jul 09, 2024 82.90 83.42 79.44 79.77 672,724 -3.99(-4.76%)
Jul 08, 2024 83.60 85.00 83.22 83.76 611,736 +1.08(+1.31%)
Jul 05, 2024 82.03 83.00 81.40 82.68 111,151 +1.14(+1.40%)
Jul 03, 2024 81.01 82.22 80.77 81.54 73,598 +0.53(+0.65%)
Jul 02, 2024 79.35 81.42 79.35 81.01 163,759 +1.14(+1.43%)
Jul 01, 2024 81.00 81.01 78.88 79.87 219,189 -1.12(-1.38%)
Jun 28, 2024 80.35 81.61 80.02 80.99 206,040 +0.68(+0.85%)
Jun 27, 2024 80.09 80.49 79.17 80.31 128,293 +0.22(+0.27%)
Jun 26, 2024 79.88 80.82 78.69 80.09 394,637 -0.44(-0.55%)
Jun 25, 2024 78.58 80.55 78.58 80.53 189,750 +1.82(+2.31%)
Jun 24, 2024 81.50 82.03 78.62 78.71 469,581 -3.78(-4.58%)
Jun 21, 2024 83.05 83.63 80.80 82.49 475,920 -0.78(-0.94%)
Jun 20, 2024 85.00 85.87 82.04 83.27 469,216 -1.61(-1.90%)
Jun 18, 2024 83.66 85.50 82.85 84.88 388,681 +1.60(+1.92%)
Jun 17, 2024 83.00 85.40 82.48 83.28 624,295 +0.57(+0.69%)
Jun 14, 2024 82.23 83.17 81.60 82.71 613,864 +0.81(+0.99%)
Jun 13, 2024 83.52 83.61 81.70 81.90 417,583 -0.22(-0.27%)
Jun 12, 2024 83.53 84.29 81.61 82.12 643,091 -1.08(-1.30%)
Jun 11, 2024 84.73 84.73 81.87 83.20 501,390 -1.18(-1.40%)
Jun 10, 2024 82.55 84.75 82.23 84.38 263,426 +1.84(+2.23%)
Jun 07, 2024 83.46 84.31 82.39 82.54 396,101 -1.18(-1.41%)
Jun 06, 2024 80.00 84.41 79.50 83.72 613,512 +3.77(+4.72%)
Jun 05, 2024 77.75 80.12 77.13 79.95 377,008 +2.19(+2.82%)
Jun 04, 2024 77.25 78.50 77.01 77.76 279,720 -0.67(-0.85%)
Jun 03, 2024 79.01 79.02 77.33 78.43 158,439 +0.34(+0.44%)
May 31, 2024 78.00 78.50 76.80 78.09 320,071 -0.07(-0.09%)
May 30, 2024 76.26 78.31 75.69 78.16 272,360 +1.69(+2.21%)
May 29, 2024 77.10 77.50 76.00 76.47 173,921 -0.75(-0.97%)
May 28, 2024 78.70 79.25 77.04 77.22 206,278 -1.47(-1.87%)
May 24, 2024 78.06 79.14 77.53 78.69 239,598 +0.51(+0.65%)
May 23, 2024 81.59 81.97 77.61 78.18 235,998 -2.13(-2.65%)
May 22, 2024 79.48 81.41 79.05 80.31 683,964 +1.78(+2.27%)
May 21, 2024 77.61 78.79 77.61 78.53 211,112 +0.40(+0.51%)
May 20, 2024 77.50 80.31 77.50 78.13 250,962 +0.74(+0.96%)
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%)
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.