Skip to main content

Silicon Motion Techn ADR (NQ: SIMO )

81.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.