Skip to main content

Silicon Motion Techn ADR (NQ: SIMO )

82.71 +0.81 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 25.27 26.38 24.69 25.67 1,306,146 +1.02(+4.15%)
Jan 28, 2016 25.54 25.54 23.89 24.65 655,590 -0.59(-2.32%)
Jan 27, 2016 25.35 25.43 24.89 25.23 378,512 -0.04(-0.16%)
Jan 26, 2016 24.58 25.31 24.03 25.27 489,549 +0.89(+3.66%)
Jan 25, 2016 24.74 25.16 24.22 24.38 452,236 -0.59(-2.35%)
Jan 22, 2016 24.89 25.18 24.72 24.97 509,745 +0.33(+1.34%)
Jan 21, 2016 23.80 24.75 23.56 24.64 587,245 +0.88(+3.72%)
Jan 20, 2016 22.86 23.83 22.71 23.76 477,761 +0.68(+2.93%)
Jan 19, 2016 23.12 23.61 23.00 23.08 486,538 +0.15(+0.65%)
Jan 15, 2016 23.28 22.93 22.93 22.93 983,650 -0.78(-3.31%)
Jan 14, 2016 23.01 23.81 22.67 23.71 395,156 +0.72(+3.12%)
Jan 13, 2016 23.44 23.82 22.88 23.00 268,558 -0.32(-1.38%)
Jan 12, 2016 24.39 24.39 23.14 23.32 236,685 -0.83(-3.42%)
Jan 11, 2016 23.24 24.25 23.24 24.14 554,365 +0.86(+3.69%)
Jan 08, 2016 22.87 23.44 22.71 23.28 824,985 +0.65(+2.88%)
Jan 07, 2016 23.75 23.81 22.58 22.63 418,689 -1.53(-6.32%)
Jan 06, 2016 23.68 24.98 23.64 24.16 386,398 -0.21(-0.85%)
Jan 05, 2016 25.51 25.51 24.24 24.37 656,766 -1.16(-4.56%)
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.