Canada markets closed

Silicon Motion Technology Corporation (SIMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.57+0.55 (+0.87%)
At close: 04:00PM EST
63.57 0.00 (0.00%)
After hours: 04:00PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202261.7763.7361.4163.5763.57143,556
Dec 01, 202263.1063.5462.7263.0263.02165,700
Nov 30, 202261.5563.6461.1063.1063.10294,300
Nov 29, 202261.2862.5060.7961.8761.8778,000
Nov 28, 202261.5961.5960.0761.0861.08198,300
Nov 25, 202261.6662.2859.3161.2561.25253,700
Nov 23, 202260.7962.5460.6361.5261.52122,700
Nov 22, 202260.8260.8959.4260.4660.46158,900
Nov 21, 202262.3762.3760.1160.8060.80104,600
Nov 18, 202262.6363.2462.2962.4662.46198,300
Nov 17, 202260.3862.2460.3862.2462.2479,300
Nov 16, 202262.6262.7360.7361.1061.10237,400
Nov 15, 202263.0764.3262.0162.9662.96250,900
Nov 14, 202261.7462.8660.9461.4861.48201,200
Nov 11, 202259.8262.4659.6662.0962.09492,100
Nov 10, 202257.3259.6557.0059.4259.42407,800
Nov 09, 202258.0458.0655.7956.5956.59198,000
Nov 08, 202260.1960.1958.0358.4858.48304,900
Nov 07, 202259.3860.2258.5959.6759.67192,000
Nov 04, 202259.7560.8258.7459.8459.84165,100
Nov 03, 202258.6059.5257.5659.0159.01200,300
Nov 02, 202254.5061.4954.2158.5858.58744,000
Nov 01, 202254.4757.7353.8356.6156.61453,300
Oct 31, 202254.1754.1752.8253.4953.491,496,000
Oct 28, 202253.9755.0053.7454.2954.29265,200
Oct 27, 202254.3355.2153.9454.1154.11275,600
Oct 26, 202253.7255.7353.6554.4754.47221,300
Oct 25, 202252.2053.8851.8253.2053.20601,900
Oct 24, 202255.7056.5352.0752.1152.11591,600
Oct 21, 202255.7457.1355.2956.1356.13185,000
Oct 20, 202257.8958.2055.8156.0056.00539,500
Oct 19, 202258.0359.0857.5158.0758.07157,100
Oct 18, 202258.9759.0758.0858.2058.20200,300
Oct 17, 202259.4559.8857.8558.0058.00259,000
Oct 14, 202259.3760.0858.6559.3659.36335,900
Oct 13, 202257.8860.2556.3659.3459.34367,000
Oct 12, 202259.6259.6355.7358.2558.25856,900
Oct 11, 202261.2361.4458.1759.6859.68492,000
Oct 10, 202263.8963.9761.7061.8561.85278,100
Oct 07, 202265.5466.0063.5564.3764.37340,900
Oct 06, 202267.8969.2766.4267.3267.32403,200
Oct 05, 202270.0370.2566.7467.9367.93440,600
Oct 04, 202267.4169.5366.5369.2069.20353,900
Oct 03, 202265.1967.2165.0066.1066.10206,600
Sept 30, 202268.0068.0864.8565.1965.19590,900
Sept 29, 202267.2168.0367.1467.8267.82545,300
Sept 28, 202267.5868.3466.7967.8667.86158,000
Sept 27, 202267.2568.1766.6367.5067.50115,900
Sept 26, 202268.5468.6766.9067.0267.02485,300
Sept 23, 202269.7969.8868.7868.8468.84625,100
Sept 22, 202269.9770.5869.6570.0470.04814,100
Sept 21, 202269.8470.8069.7070.0170.01228,800
Sept 20, 202270.0770.6569.7270.1070.10160,000
Sept 19, 202270.0071.1470.0070.5070.50153,600
Sept 16, 202270.5670.8769.1269.9669.96694,300
Sept 15, 202271.8072.2570.2270.5670.56251,700
Sept 14, 202272.5173.2471.6671.8671.86187,700
Sept 13, 202272.5272.5371.6271.8871.88275,600
Sept 12, 202273.7173.8973.1173.4173.41177,900
Sept 09, 202273.0074.4772.5673.9473.94411,700
Sept 08, 202272.0473.1771.7572.3472.34235,200
Sept 07, 202271.5072.4871.0072.4172.41113,500
Sept 06, 202271.0271.8571.0071.7171.71176,100
Sept 02, 202272.8773.6470.9071.1871.18378,200
Sept 01, 202276.3477.0368.8772.2372.231,556,200
Aug 31, 202278.1278.1276.3577.1177.11293,400
Aug 30, 202278.2178.6276.5677.3577.35417,500
Aug 29, 202277.8778.5577.0278.2078.20245,500
Aug 26, 202278.8579.4577.8078.0278.02319,600
Aug 25, 202278.7079.9778.5078.8578.85375,900
Aug 24, 202278.9579.3878.5878.8378.83143,800
Aug 23, 202278.8179.8778.8179.0479.04190,400
Aug 22, 202279.5079.5778.5478.7278.72235,500
Aug 19, 202280.6281.2979.7579.7579.75171,600
Aug 18, 202280.4081.7380.4080.6780.67416,600
Aug 17, 202281.0081.0079.8880.4380.43180,100
Aug 16, 202281.9282.0780.9481.0581.05373,500
Aug 15, 202281.9983.5081.7081.7481.74246,000
Aug 12, 202281.2983.3280.7582.6182.61444,800
Aug 11, 202280.4281.3980.0080.6480.64244,900
Aug 10, 202280.4681.7778.6380.4880.48426,500
Aug 10, 20220.5 Dividend
Aug 09, 202282.3682.3679.6080.1279.62481,100
Aug 08, 202280.3482.8679.7082.5682.04493,900
Aug 05, 202280.1080.7079.8380.4379.93639,800
Aug 04, 202282.6683.5479.7980.0779.57807,200
Aug 03, 202284.5584.5782.0682.2681.75647,600
Aug 02, 202285.4086.1184.3684.9284.39398,100
Aug 01, 202284.8886.6884.2485.9285.38430,300
Jul 29, 202285.4086.5984.7585.3184.78444,300
Jul 28, 202286.0387.9985.5085.7285.19498,900
Jul 27, 202285.0086.8685.0085.9685.42334,100
Jul 26, 202285.9885.9884.2084.6784.14284,700
Jul 25, 202285.8086.9985.4686.4485.90216,500
Jul 22, 202287.0487.1385.4685.7585.21195,800
Jul 21, 202288.1988.6587.2087.3086.76221,800
Jul 20, 202286.2288.2086.2287.4786.92373,200
Jul 19, 202286.3886.3985.0586.3985.85308,500
Jul 18, 202287.3987.3985.3185.8585.31364,100
Jul 15, 202286.9387.0084.6186.2185.67585,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...