Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 91.50 | 91.56 | 89.67 | 89.78 | 89.78 | 920,600 |
| May 19, 2022 | 91.25 | 92.19 | 90.71 | 90.85 | 90.85 | 428,500 |
| May 18, 2022 | 92.50 | 92.71 | 91.01 | 91.70 | 91.70 | 695,500 |
| May 17, 2022 | 92.84 | 94.14 | 92.17 | 92.80 | 92.80 | 1,130,600 |
| May 16, 2022 | 91.53 | 92.72 | 91.17 | 92.04 | 92.04 | 1,012,900 |
| May 13, 2022 | 92.15 | 92.57 | 91.18 | 91.94 | 91.94 | 961,000 |
| May 12, 2022 | 91.45 | 92.96 | 90.53 | 91.85 | 91.85 | 866,000 |
| May 11, 2022 | 91.99 | 93.98 | 90.38 | 91.25 | 91.25 | 1,104,000 |
| May 10, 2022 | 91.76 | 93.98 | 90.32 | 93.47 | 93.47 | 1,051,400 |
| May 09, 2022 | 91.50 | 93.80 | 90.11 | 90.69 | 90.69 | 1,404,300 |
| May 06, 2022 | 94.32 | 95.16 | 91.68 | 92.68 | 92.68 | 2,872,500 |
| May 05, 2022 | 97.73 | 98.65 | 93.38 | 95.16 | 95.16 | 7,083,400 |
| May 04, 2022 | 81.07 | 81.83 | 77.50 | 81.20 | 81.20 | 961,200 |
| May 03, 2022 | 79.54 | 83.77 | 79.38 | 81.53 | 81.53 | 808,200 |
| May 02, 2022 | 75.56 | 79.90 | 75.56 | 79.54 | 79.54 | 1,034,000 |
| Apr 29, 2022 | 82.01 | 82.23 | 71.70 | 75.93 | 75.93 | 2,029,700 |
| Apr 28, 2022 | 82.02 | 83.55 | 80.25 | 83.25 | 83.25 | 667,500 |
| Apr 27, 2022 | 83.44 | 84.28 | 79.65 | 80.74 | 80.74 | 875,700 |
| Apr 26, 2022 | 86.01 | 86.98 | 83.65 | 83.90 | 83.90 | 886,000 |
| Apr 25, 2022 | 81.80 | 88.42 | 81.50 | 87.02 | 87.02 | 3,356,700 |
| Apr 22, 2022 | 76.83 | 78.88 | 76.04 | 77.09 | 77.09 | 863,800 |
| Apr 21, 2022 | 77.15 | 78.21 | 75.14 | 76.68 | 76.68 | 646,000 |
| Apr 20, 2022 | 76.52 | 79.49 | 74.90 | 76.16 | 76.16 | 704,800 |
| Apr 19, 2022 | 78.50 | 80.00 | 76.21 | 76.46 | 76.46 | 827,600 |
| Apr 18, 2022 | 75.95 | 78.77 | 75.95 | 78.23 | 78.23 | 575,500 |
| Apr 14, 2022 | 77.00 | 78.00 | 74.54 | 76.29 | 76.29 | 680,000 |
| Apr 13, 2022 | 75.37 | 79.45 | 75.35 | 76.73 | 76.73 | 1,037,100 |
| Apr 12, 2022 | 71.43 | 77.56 | 70.41 | 74.25 | 74.25 | 1,575,600 |
| Apr 11, 2022 | 70.99 | 71.79 | 68.60 | 70.25 | 70.25 | 955,600 |
| Apr 08, 2022 | 71.94 | 72.80 | 67.90 | 71.99 | 71.99 | 1,083,600 |
| Apr 07, 2022 | 70.00 | 72.00 | 69.87 | 71.58 | 71.58 | 938,300 |
| Apr 06, 2022 | 68.50 | 70.55 | 67.85 | 69.45 | 69.45 | 668,700 |
| Apr 05, 2022 | 68.31 | 70.75 | 66.96 | 69.61 | 69.61 | 927,600 |
| Apr 04, 2022 | 65.59 | 68.84 | 65.59 | 68.60 | 68.60 | 473,600 |
| Apr 01, 2022 | 67.01 | 67.94 | 65.03 | 65.92 | 65.92 | 521,400 |
| Mar 31, 2022 | 69.50 | 69.70 | 66.76 | 66.82 | 66.82 | 310,600 |
| Mar 30, 2022 | 71.23 | 72.70 | 69.03 | 69.07 | 69.07 | 347,400 |
| Mar 29, 2022 | 72.74 | 73.80 | 70.53 | 71.17 | 71.17 | 557,500 |
| Mar 28, 2022 | 69.57 | 73.24 | 69.44 | 71.36 | 71.36 | 625,300 |
| Mar 25, 2022 | 70.27 | 70.27 | 68.60 | 69.34 | 69.34 | 307,000 |
| Mar 24, 2022 | 69.78 | 70.45 | 68.10 | 70.18 | 70.18 | 404,500 |
| Mar 23, 2022 | 70.00 | 70.80 | 68.57 | 68.77 | 68.77 | 429,800 |
| Mar 22, 2022 | 70.75 | 73.44 | 70.75 | 71.84 | 71.84 | 329,600 |
| Mar 21, 2022 | 70.94 | 71.35 | 69.06 | 69.94 | 69.94 | 417,000 |
| Mar 18, 2022 | 69.73 | 71.66 | 67.75 | 70.83 | 70.83 | 496,700 |
| Mar 17, 2022 | 68.55 | 69.22 | 66.73 | 68.63 | 68.63 | 884,700 |
| Mar 16, 2022 | 67.92 | 70.19 | 67.36 | 69.31 | 69.31 | 518,500 |
| Mar 15, 2022 | 64.96 | 66.60 | 64.54 | 66.60 | 66.60 | 434,400 |
| Mar 14, 2022 | 68.21 | 68.75 | 64.41 | 64.92 | 64.92 | 503,400 |
| Mar 11, 2022 | 70.34 | 71.34 | 68.36 | 68.39 | 68.39 | 343,800 |
| Mar 10, 2022 | 70.42 | 70.99 | 69.15 | 70.03 | 70.03 | 233,600 |
| Mar 09, 2022 | 71.41 | 71.70 | 70.41 | 70.71 | 70.71 | 252,500 |
| Mar 08, 2022 | 68.51 | 71.12 | 68.23 | 70.13 | 70.13 | 440,100 |
| Mar 07, 2022 | 69.36 | 70.41 | 68.02 | 68.25 | 68.25 | 468,600 |
| Mar 04, 2022 | 70.92 | 71.06 | 67.57 | 69.40 | 69.40 | 679,500 |
| Mar 03, 2022 | 73.42 | 73.46 | 70.70 | 71.24 | 71.24 | 252,500 |
| Mar 02, 2022 | 71.20 | 73.41 | 71.20 | 72.87 | 72.87 | 444,400 |
| Mar 01, 2022 | 72.65 | 72.71 | 70.37 | 71.11 | 71.11 | 340,800 |
| Feb 28, 2022 | 73.42 | 74.05 | 71.50 | 72.54 | 72.54 | 271,500 |
| Feb 25, 2022 | 73.65 | 74.08 | 71.66 | 73.93 | 73.93 | 270,900 |
| Feb 24, 2022 | 70.58 | 73.40 | 69.20 | 73.13 | 73.13 | 570,300 |
| Feb 23, 2022 | 76.22 | 77.05 | 73.29 | 73.55 | 73.55 | 542,900 |
| Feb 22, 2022 | 75.50 | 77.78 | 74.32 | 75.29 | 75.29 | 449,600 |
| Feb 18, 2022 | 77.33 | 77.41 | 75.61 | 75.84 | 75.84 | 218,400 |
| Feb 17, 2022 | 78.90 | 79.64 | 76.97 | 77.11 | 77.11 | 224,800 |
| Feb 16, 2022 | 76.82 | 79.46 | 76.82 | 78.99 | 78.99 | 335,400 |
| Feb 15, 2022 | 76.36 | 77.77 | 75.95 | 77.55 | 77.55 | 368,100 |
| Feb 14, 2022 | 75.50 | 77.76 | 74.53 | 74.94 | 74.94 | 389,700 |
| Feb 11, 2022 | 79.99 | 80.74 | 74.72 | 75.49 | 75.49 | 699,500 |
| Feb 10, 2022 | 82.28 | 83.00 | 80.00 | 80.16 | 80.16 | 817,000 |
| Feb 09, 2022 | 82.76 | 84.17 | 82.01 | 83.61 | 83.61 | 518,900 |
| Feb 08, 2022 | 78.28 | 81.46 | 78.28 | 81.36 | 81.36 | 442,900 |
| Feb 07, 2022 | 78.62 | 79.60 | 78.46 | 78.61 | 78.61 | 377,500 |
| Feb 04, 2022 | 76.62 | 78.75 | 76.17 | 78.12 | 78.12 | 347,600 |
| Feb 03, 2022 | 79.75 | 80.08 | 77.24 | 77.25 | 77.25 | 276,100 |
| Feb 02, 2022 | 82.05 | 83.11 | 79.59 | 80.56 | 80.56 | 499,000 |
| Feb 01, 2022 | 80.23 | 80.32 | 78.30 | 79.68 | 79.68 | 565,800 |
| Jan 31, 2022 | 79.70 | 80.77 | 78.15 | 79.00 | 79.00 | 773,500 |
| Jan 28, 2022 | 78.45 | 79.68 | 76.92 | 78.69 | 78.69 | 859,600 |
| Jan 27, 2022 | 83.66 | 84.70 | 79.01 | 79.05 | 79.05 | 1,262,800 |
| Jan 26, 2022 | 85.16 | 89.35 | 85.16 | 86.24 | 86.24 | 771,600 |
| Jan 25, 2022 | 86.47 | 86.47 | 83.42 | 83.51 | 83.51 | 408,800 |
| Jan 24, 2022 | 86.68 | 87.38 | 82.88 | 87.25 | 87.25 | 451,200 |
| Jan 21, 2022 | 85.05 | 88.00 | 84.01 | 86.58 | 86.58 | 558,400 |
| Jan 20, 2022 | 87.79 | 89.15 | 84.32 | 84.62 | 84.62 | 368,500 |
| Jan 19, 2022 | 91.50 | 92.22 | 87.10 | 87.28 | 87.28 | 563,800 |
| Jan 18, 2022 | 90.45 | 93.00 | 89.70 | 89.93 | 89.93 | 569,000 |
| Jan 14, 2022 | 89.80 | 92.45 | 89.00 | 92.00 | 92.00 | 379,500 |
| Jan 13, 2022 | 92.59 | 94.41 | 90.31 | 90.50 | 90.50 | 490,500 |
| Jan 12, 2022 | 91.59 | 93.77 | 90.55 | 92.40 | 92.40 | 420,500 |
| Jan 11, 2022 | 90.82 | 91.78 | 88.62 | 91.14 | 91.14 | 594,400 |
| Jan 10, 2022 | 91.40 | 92.64 | 89.53 | 90.82 | 90.82 | 867,100 |
| Jan 07, 2022 | 90.33 | 93.13 | 88.26 | 92.05 | 92.05 | 607,700 |
| Jan 06, 2022 | 90.09 | 93.20 | 89.44 | 92.01 | 92.01 | 548,900 |
| Jan 05, 2022 | 93.22 | 95.40 | 90.29 | 91.13 | 91.13 | 377,500 |
| Jan 04, 2022 | 95.00 | 95.88 | 92.37 | 93.90 | 93.90 | 283,500 |
| Jan 03, 2022 | 95.85 | 96.89 | 94.25 | 94.97 | 94.97 | 322,000 |
| Dec 31, 2021 | 93.95 | 96.73 | 93.95 | 95.03 | 95.03 | 526,000 |
| Dec 30, 2021 | 93.93 | 95.48 | 93.50 | 94.07 | 94.07 | 213,000 |
| Dec 29, 2021 | 92.76 | 95.86 | 92.76 | 94.34 | 94.34 | 258,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
