STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Silicon Motion Technology Corporation (SIMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

72.99

-0.74

(-1.00%)

As of 10:08AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	72.04	72.99	71.73	72.99	72.99	23,039
Apr 24, 2024	73.01	74.73	72.97	73.73	73.73	157,900
Apr 23, 2024	72.96	73.65	72.25	72.57	72.57	138,900
Apr 22, 2024	72.20	73.26	71.69	72.47	72.47	140,800
Apr 19, 2024	73.01	73.89	71.44	71.84	71.84	396,900
Apr 18, 2024	73.87	74.08	72.53	73.30	73.30	260,000
Apr 17, 2024	73.50	75.25	73.01	74.23	74.23	347,600
Apr 16, 2024	73.45	74.04	72.96	73.36	73.36	347,900
Apr 15, 2024	75.79	75.79	73.41	73.84	73.84	392,500
Apr 12, 2024	77.40	77.40	74.60	75.28	75.28	360,700
Apr 11, 2024	79.51	79.62	77.71	77.80	77.80	472,400
Apr 10, 2024	80.89	80.96	79.44	79.56	79.56	332,000
Apr 09, 2024	82.70	83.96	80.29	80.43	80.43	492,200
Apr 08, 2024	80.51	83.66	80.05	82.87	82.87	640,300
Apr 05, 2024	80.01	80.81	80.01	80.40	80.40	250,200
Apr 04, 2024	81.60	81.84	79.80	79.84	79.84	276,700
Apr 03, 2024	79.76	81.38	79.52	80.94	80.94	309,400
Apr 02, 2024	79.17	79.86	78.25	79.81	79.81	320,300
Apr 01, 2024	77.02	79.80	77.02	79.70	79.70	508,800
Mar 28, 2024	76.04	77.17	76.00	76.94	76.94	235,300
Mar 27, 2024	76.15	76.30	74.66	76.30	76.30	138,900
Mar 26, 2024	76.89	77.65	75.50	75.75	75.75	176,900
Mar 25, 2024	77.10	77.77	76.40	76.54	76.54	222,900
Mar 22, 2024	78.15	78.74	76.82	77.71	77.71	273,700
Mar 21, 2024	78.24	80.60	77.68	78.15	78.15	1,116,300
Mar 20, 2024	74.90	76.25	74.10	76.14	76.14	547,800
Mar 19, 2024	73.18	74.61	73.14	74.49	74.49	342,200
Mar 18, 2024	72.88	74.03	72.28	73.85	73.85	461,200
Mar 15, 2024	72.00	73.07	71.76	72.48	72.48	351,600
Mar 14, 2024	71.90	72.02	71.07	71.81	71.81	156,600
Mar 13, 2024	72.59	72.59	71.50	71.85	71.85	220,600
Mar 12, 2024	72.12	72.48	71.20	72.41	72.41	146,700
Mar 11, 2024	71.24	71.96	71.24	71.77	71.77	162,700
Mar 08, 2024	72.42	73.03	71.74	71.74	71.74	169,800
Mar 07, 2024	71.84	72.98	71.68	72.75	72.75	204,000
Mar 06, 2024	71.30	72.32	71.30	72.12	72.12	322,700
Mar 05, 2024	71.07	72.30	70.50	70.86	70.86	569,600
Mar 04, 2024	72.90	72.90	71.99	72.29	72.29	369,400
Mar 01, 2024	71.00	72.80	70.83	72.20	72.20	648,900
Feb 29, 2024	70.42	70.87	69.77	70.79	70.79	356,900
Feb 28, 2024	69.00	70.65	68.76	70.02	70.02	401,700
Feb 27, 2024	70.00	70.15	69.23	69.39	69.39	340,100
Feb 26, 2024	68.91	69.85	68.69	69.82	69.82	313,000
Feb 23, 2024	69.39	69.49	68.25	69.09	69.09	112,000
Feb 22, 2024	68.43	69.50	68.07	69.27	69.27	530,100
Feb 21, 2024	67.33	67.80	66.88	67.71	67.71	184,000
Feb 20, 2024	68.50	68.50	66.08	67.33	67.33	390,800
Feb 16, 2024	68.72	69.37	67.63	68.46	68.46	268,100
Feb 16, 2024	0.5 Dividend
Feb 15, 2024	68.96	69.48	68.24	69.22	68.72	304,900
Feb 14, 2024	68.36	68.98	68.04	68.96	68.46	417,100
Feb 13, 2024	68.14	68.18	67.32	67.55	67.06	347,000
Feb 12, 2024	68.55	69.30	67.70	68.77	68.27	898,400
Feb 09, 2024	68.77	68.86	67.52	68.46	67.97	464,100
Feb 08, 2024	67.03	69.04	66.83	67.90	67.41	864,200
Feb 07, 2024	67.78	68.20	64.78	66.95	66.47	1,539,500
Feb 06, 2024	64.49	64.94	63.76	64.93	64.46	532,900
Feb 05, 2024	63.95	64.70	63.25	64.33	63.87	460,200
Feb 02, 2024	63.47	64.15	63.10	63.89	63.43	202,200
Feb 01, 2024	63.41	63.97	62.99	63.54	63.08	357,600
Jan 31, 2024	62.17	64.08	62.14	62.98	62.53	555,000
Jan 30, 2024	61.28	62.97	60.93	62.54	62.09	915,800
Jan 29, 2024	62.26	62.69	60.78	61.15	60.71	1,343,200
Jan 26, 2024	62.66	62.76	62.14	62.30	61.85	615,100
Jan 25, 2024	64.98	64.98	62.87	63.27	62.81	746,600
Jan 24, 2024	65.00	65.30	64.16	64.31	63.85	618,700
Jan 23, 2024	64.92	65.36	64.39	64.48	64.01	166,200
Jan 22, 2024	64.94	65.98	64.40	64.92	64.45	288,800
Jan 19, 2024	63.53	64.39	63.40	64.39	63.92	402,800
Jan 18, 2024	64.32	64.38	62.71	63.55	63.09	392,400
Jan 17, 2024	63.12	64.07	62.07	63.59	63.13	1,383,900
Jan 16, 2024	64.48	64.48	62.76	63.57	63.11	289,100
Jan 12, 2024	64.86	64.91	63.98	64.22	63.76	272,100
Jan 11, 2024	65.00	65.00	64.01	64.70	64.23	213,500
Jan 10, 2024	65.00	65.00	63.84	64.81	64.34	880,500
Jan 09, 2024	64.52	65.00	64.36	64.99	64.52	396,700
Jan 08, 2024	65.43	65.43	64.38	64.94	64.47	551,900
Jan 05, 2024	64.49	65.24	63.98	65.00	64.53	1,082,600
Jan 04, 2024	62.00	63.18	61.42	62.48	62.03	1,031,000
Jan 03, 2024	60.25	60.78	58.91	59.45	59.02	323,700
Jan 02, 2024	60.99	61.19	59.15	59.64	59.21	390,500
Dec 29, 2023	60.92	62.31	60.92	61.27	60.83	529,700
Dec 28, 2023	60.15	61.19	60.15	60.97	60.53	271,800
Dec 27, 2023	60.77	60.77	60.04	60.24	59.80	145,100
Dec 26, 2023	60.49	61.26	60.31	60.34	59.90	217,200
Dec 22, 2023	59.50	62.00	58.60	60.69	60.25	816,800
Dec 21, 2023	59.83	60.20	59.00	60.08	59.65	692,700
Dec 20, 2023	59.50	60.16	58.08	58.17	57.75	313,600
Dec 19, 2023	59.20	60.27	59.20	59.90	59.47	372,000
Dec 18, 2023	60.20	60.20	58.97	59.23	58.80	301,500
Dec 15, 2023	59.98	60.30	59.58	59.97	59.54	399,900
Dec 14, 2023	59.76	60.62	59.55	60.21	59.78	1,196,400
Dec 13, 2023	58.30	60.00	58.30	59.81	59.38	236,400
Dec 12, 2023	59.28	59.34	58.13	58.54	58.12	246,800
Dec 11, 2023	58.70	59.36	58.44	59.06	58.63	164,700
Dec 08, 2023	57.47	58.89	57.47	58.86	58.43	960,100
Dec 07, 2023	57.76	58.53	57.70	57.82	57.40	229,000
Dec 06, 2023	58.50	58.75	57.66	57.81	57.39	448,200
Dec 05, 2023	58.02	58.31	57.00	58.23	57.81	339,200
Dec 04, 2023	58.51	58.95	57.59	58.43	58.01	565,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,679.62-194.10(-0.89%)

S&P 5004,998.16-73.47(-1.45%)

DOW37,799.94-660.98(-1.72%)

CAD/USD0.7288-0.0010(-0.13%)

CRUDE OIL82.41-0.40(-0.48%)

Bitcoin CAD87,175.19-3,618.18(-3.99%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Silicon Motion Technology Corporation (SIMO)

S&P/TSX
21,679.62
-194.10(-0.89%)

S&P 500
4,998.16
-73.47(-1.45%)

DOW
37,799.94
-660.98(-1.72%)

CAD/USD
0.7288
-0.0010(-0.13%)

CRUDE OIL
82.41
-0.40(-0.48%)

Bitcoin CAD
87,175.19
-3,618.18(-3.99%)