Indicators

Silicon Motion Techn ADR (NQ: SIMO )

78.53 +0.40 (+0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	75.56	76.68	76.39	76.45	236,813	+0.64(+0.84%)
Mar 27, 2024	75.67	75.82	74.19	75.82	139,734	+0.55(+0.73%)
Mar 26, 2024	76.40	77.16	75.02	75.27	178,006	-0.78(-1.03%)
Mar 25, 2024	76.61	77.28	75.92	76.06	224,287	-1.16(-1.51%)
Mar 22, 2024	77.66	78.24	76.34	77.22	275,395	-0.44(-0.56%)
Mar 21, 2024	77.75	80.09	77.19	77.66	1,123,369	+2.00(+2.64%)
Mar 20, 2024	74.43	75.77	73.63	75.66	550,631	+1.64(+2.22%)
Mar 19, 2024	72.72	74.14	72.67	74.02	344,411	+0.64(+0.87%)
Mar 18, 2024	72.42	73.56	71.82	73.38	464,106	+1.36(+1.89%)
Mar 15, 2024	71.55	72.61	71.30	72.02	353,805	+0.67(+0.93%)
Mar 14, 2024	71.45	71.57	70.62	71.36	157,642	-0.04(-0.06%)
Mar 13, 2024	72.13	72.13	71.05	71.40	222,000	-0.56(-0.77%)
Mar 12, 2024	71.66	72.02	70.75	71.95	147,670	+0.64(+0.89%)
Mar 11, 2024	70.79	71.51	70.79	71.32	163,756	+0.03(+0.04%)
Mar 08, 2024	71.96	72.57	71.29	71.29	170,891	-1.00(-1.39%)
Mar 07, 2024	71.39	72.52	71.22	72.29	205,297	+0.63(+0.87%)
Mar 06, 2024	70.85	71.86	70.85	71.66	324,754	+1.25(+1.78%)
Mar 05, 2024	70.62	71.84	70.06	70.41	573,197	-1.42(-1.98%)
Mar 04, 2024	72.44	72.44	71.54	71.83	371,749	+0.09(+0.12%)

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.