Silicon Motion Techn (NQ: SIMO )

63.40 USD +0.65 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 62.71 63.40 62.19 63.40 148,932 +0.65(+1.04%)
Jun 18, 2021 63.44 63.54 62.07 62.75 317,875 -0.88(-1.38%)
Jun 17, 2021 63.78 64.54 62.81 63.63 198,562 -0.18(-0.28%)
Jun 16, 2021 65.10 65.28 63.35 63.81 209,415 -1.06(-1.63%)
Jun 15, 2021 65.20 66.16 64.23 64.87 249,804 -0.53(-0.81%)
Jun 14, 2021 64.82 65.59 64.82 65.40 216,482 +0.86(+1.33%)
Jun 11, 2021 64.34 64.85 64.17 64.54 120,435 +0.23(+0.36%)
Jun 10, 2021 64.82 65.18 64.09 64.31 141,744 -0.07(-0.11%)
Jun 09, 2021 64.42 64.85 63.55 64.38 283,271 +0.11(+0.17%)
Jun 08, 2021 66.50 66.57 64.16 64.27 513,756 -2.07(-3.12%)
Jun 07, 2021 66.49 66.80 65.92 66.34 172,832 +0.04(+0.06%)
Jun 04, 2021 65.04 66.50 64.60 66.30 177,557 +1.70(+2.63%)
Jun 03, 2021 65.00 65.41 64.40 64.60 160,671 -0.86(-1.31%)
Jun 02, 2021 65.92 66.00 64.71 65.46 223,160 -0.05(-0.08%)
Jun 01, 2021 66.69 66.86 65.01 65.51 198,861 -0.46(-0.70%)
May 28, 2021 65.12 66.37 64.99 65.97 352,100 +0.92(+1.41%)
May 27, 2021 64.32 65.20 64.25 65.05 266,941 +0.84(+1.31%)
May 26, 2021 63.10 64.29 62.57 64.21 305,926 +0.92(+1.45%)
May 25, 2021 64.65 64.99 62.70 63.29 340,315 -1.20(-1.86%)
May 24, 2021 64.25 64.98 63.54 64.49 273,414 +0.65(+1.02%)
May 21, 2021 64.11 64.25 63.07 63.84 455,602 +0.79(+1.25%)
May 20, 2021 62.12 63.71 60.00 63.05 1,126,195 -0.82(-1.28%)
May 19, 2021 62.72 64.18 62.72 63.87 422,178 -0.71(-1.10%)
May 18, 2021 65.76 66.29 64.58 64.58 249,319 -0.62(-0.95%)
May 17, 2021 64.69 65.35 62.88 65.20 343,739 -0.25(-0.38%)
May 14, 2021 64.67 66.29 63.91 65.45 342,947 +1.72(+2.70%)
May 13, 2021 62.88 64.77 62.88 63.73 387,586 +0.75(+1.19%)
May 12, 2021 63.88 64.04 62.74 62.98 583,335 -2.22(-3.40%)
May 11, 2021 65.61 66.23 63.90 65.20 492,048 -2.29(-3.39%)
May 10, 2021 68.04 68.20 66.24 67.49 404,976 -0.70(-1.03%)
May 07, 2021 66.63 68.75 65.51 68.19 682,523 +3.46(+5.35%)
May 06, 2021 67.28 70.22 62.71 64.73 1,209,298 -2.56(-3.80%)
May 05, 2021 66.55 67.78 64.93 67.29 929,871 +0.77(+1.16%)
May 04, 2021 68.95 68.97 65.90 66.52 664,061 -3.44(-4.92%)
May 03, 2021 71.54 72.24 68.58 69.96 472,555 -1.86(-2.59%)
Apr 30, 2021 71.05 72.40 71.00 71.82 532,900 -0.74(-1.02%)
Apr 29, 2021 71.25 74.10 71.01 72.56 717,189 +1.88(+2.66%)
Apr 28, 2021 71.01 71.66 69.73 70.68 503,965 -0.66(-0.93%)
Apr 27, 2021 71.00 71.69 70.20 71.34 370,109 +0.34(+0.48%)
Apr 26, 2021 68.80 71.15 68.61 71.00 436,278 +2.72(+3.98%)
Apr 23, 2021 64.91 68.52 64.64 68.28 473,100 +3.81(+5.91%)
Apr 22, 2021 66.54 66.58 64.32 64.47 293,137 -2.06(-3.10%)
Apr 21, 2021 64.70 66.78 64.25 66.53 345,168 +2.28(+3.55%)
Apr 20, 2021 65.46 65.95 63.71 64.25 295,287 -1.46(-2.22%)
Apr 19, 2021 66.06 67.11 65.26 65.71 390,875 -0.92(-1.38%)
Apr 16, 2021 69.68 69.68 66.30 66.63 512,100 -2.78(-4.01%)
Apr 15, 2021 67.27 69.55 66.87 69.41 672,552 +2.99(+4.50%)
Apr 14, 2021 67.80 67.87 65.91 66.42 546,326 -1.45(-2.14%)
Apr 13, 2021 67.59 68.05 66.40 67.87 364,719 +0.60(+0.89%)
Apr 12, 2021 69.62 69.73 65.92 67.27 687,230 -2.08(-3.00%)
Apr 09, 2021 70.00 70.72 69.06 69.35 487,300 +0.18(+0.26%)
Apr 08, 2021 69.69 70.94 66.85 69.17 1,025,961 +4.33(+6.68%)
Apr 07, 2021 64.27 64.86 63.23 64.84 320,563 +0.20(+0.31%)
Apr 06, 2021 65.01 65.81 64.06 64.64 300,586 -0.57(-0.87%)
Apr 05, 2021 63.97 65.40 63.72 65.21 567,193 +1.71(+2.69%)
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.