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 (%)
Nov 30, 2015 27.54 27.59 26.98 27.47 352,445 +0.04(+0.15%)
Nov 27, 2015 26.88 27.50 26.88 27.43 100,142 +0.33(+1.22%)
Nov 25, 2015 26.97 27.10 27.10 27.10 171,127 +0.14(+0.52%)
Nov 24, 2015 27.25 27.25 26.55 26.96 215,493 -0.36(-1.33%)
Nov 23, 2015 27.25 27.59 26.82 27.32 440,145 +0.16(+0.58%)
Nov 20, 2015 27.25 27.53 26.69 27.17 285,927 +0.09(+0.34%)
Nov 19, 2015 27.25 27.66 26.48 27.07 655,008 -0.12(-0.46%)
Nov 18, 2015 26.84 27.25 26.47 27.20 553,435 +0.45(+1.70%)
Nov 17, 2015 26.01 27.25 25.84 26.74 720,456 +0.61(+2.34%)
Nov 16, 2015 25.34 26.22 25.13 26.13 482,389 +0.84(+3.33%)
Nov 13, 2015 25.42 25.75 25.13 25.29 531,586 -0.13(-0.52%)
Nov 12, 2015 25.41 25.64 25.05 25.42 394,180 -0.39(-1.50%)
Nov 11, 2015 26.22 26.36 25.70 25.81 402,575 -0.69(-2.59%)
Nov 10, 2015 26.06 26.55 25.93 26.50 357,585 +0.26(+1.01%)
Nov 09, 2015 26.48 26.50 25.95 26.23 268,739 -0.27(-1.03%)
Nov 06, 2015 26.04 26.70 25.97 26.50 292,865 +0.52(+2.00%)
Nov 05, 2015 26.79 26.99 25.92 25.98 610,536 -0.66(-2.48%)
Nov 04, 2015 26.14 26.99 26.14 26.65 514,521 +0.52(+1.98%)
Nov 03, 2015 25.95 26.27 25.71 26.13 296,616 +0.29(+1.11%)
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.