Canada Markets closed

Silicon Motion Technology Corporation (SIMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.78-1.07 (-1.18%)
At close: 04:00PM EDT
89.66 -0.12 (-0.13%)
After hours: 07:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202291.5091.5689.6789.7889.78920,600
May 19, 202291.2592.1990.7190.8590.85428,500
May 18, 202292.5092.7191.0191.7091.70695,500
May 17, 202292.8494.1492.1792.8092.801,130,600
May 16, 202291.5392.7291.1792.0492.041,012,900
May 13, 202292.1592.5791.1891.9491.94961,000
May 12, 202291.4592.9690.5391.8591.85866,000
May 11, 202291.9993.9890.3891.2591.251,104,000
May 10, 202291.7693.9890.3293.4793.471,051,400
May 09, 202291.5093.8090.1190.6990.691,404,300
May 06, 202294.3295.1691.6892.6892.682,872,500
May 05, 202297.7398.6593.3895.1695.167,083,400
May 04, 202281.0781.8377.5081.2081.20961,200
May 03, 202279.5483.7779.3881.5381.53808,200
May 02, 202275.5679.9075.5679.5479.541,034,000
Apr 29, 202282.0182.2371.7075.9375.932,029,700
Apr 28, 202282.0283.5580.2583.2583.25667,500
Apr 27, 202283.4484.2879.6580.7480.74875,700
Apr 26, 202286.0186.9883.6583.9083.90886,000
Apr 25, 202281.8088.4281.5087.0287.023,356,700
Apr 22, 202276.8378.8876.0477.0977.09863,800
Apr 21, 202277.1578.2175.1476.6876.68646,000
Apr 20, 202276.5279.4974.9076.1676.16704,800
Apr 19, 202278.5080.0076.2176.4676.46827,600
Apr 18, 202275.9578.7775.9578.2378.23575,500
Apr 14, 202277.0078.0074.5476.2976.29680,000
Apr 13, 202275.3779.4575.3576.7376.731,037,100
Apr 12, 202271.4377.5670.4174.2574.251,575,600
Apr 11, 202270.9971.7968.6070.2570.25955,600
Apr 08, 202271.9472.8067.9071.9971.991,083,600
Apr 07, 202270.0072.0069.8771.5871.58938,300
Apr 06, 202268.5070.5567.8569.4569.45668,700
Apr 05, 202268.3170.7566.9669.6169.61927,600
Apr 04, 202265.5968.8465.5968.6068.60473,600
Apr 01, 202267.0167.9465.0365.9265.92521,400
Mar 31, 202269.5069.7066.7666.8266.82310,600
Mar 30, 202271.2372.7069.0369.0769.07347,400
Mar 29, 202272.7473.8070.5371.1771.17557,500
Mar 28, 202269.5773.2469.4471.3671.36625,300
Mar 25, 202270.2770.2768.6069.3469.34307,000
Mar 24, 202269.7870.4568.1070.1870.18404,500
Mar 23, 202270.0070.8068.5768.7768.77429,800
Mar 22, 202270.7573.4470.7571.8471.84329,600
Mar 21, 202270.9471.3569.0669.9469.94417,000
Mar 18, 202269.7371.6667.7570.8370.83496,700
Mar 17, 202268.5569.2266.7368.6368.63884,700
Mar 16, 202267.9270.1967.3669.3169.31518,500
Mar 15, 202264.9666.6064.5466.6066.60434,400
Mar 14, 202268.2168.7564.4164.9264.92503,400
Mar 11, 202270.3471.3468.3668.3968.39343,800
Mar 10, 202270.4270.9969.1570.0370.03233,600
Mar 09, 202271.4171.7070.4170.7170.71252,500
Mar 08, 202268.5171.1268.2370.1370.13440,100
Mar 07, 202269.3670.4168.0268.2568.25468,600
Mar 04, 202270.9271.0667.5769.4069.40679,500
Mar 03, 202273.4273.4670.7071.2471.24252,500
Mar 02, 202271.2073.4171.2072.8772.87444,400
Mar 01, 202272.6572.7170.3771.1171.11340,800
Feb 28, 202273.4274.0571.5072.5472.54271,500
Feb 25, 202273.6574.0871.6673.9373.93270,900
Feb 24, 202270.5873.4069.2073.1373.13570,300
Feb 23, 202276.2277.0573.2973.5573.55542,900
Feb 22, 202275.5077.7874.3275.2975.29449,600
Feb 18, 202277.3377.4175.6175.8475.84218,400
Feb 17, 202278.9079.6476.9777.1177.11224,800
Feb 16, 202276.8279.4676.8278.9978.99335,400
Feb 15, 202276.3677.7775.9577.5577.55368,100
Feb 14, 202275.5077.7674.5374.9474.94389,700
Feb 11, 202279.9980.7474.7275.4975.49699,500
Feb 10, 202282.2883.0080.0080.1680.16817,000
Feb 09, 202282.7684.1782.0183.6183.61518,900
Feb 08, 202278.2881.4678.2881.3681.36442,900
Feb 07, 202278.6279.6078.4678.6178.61377,500
Feb 04, 202276.6278.7576.1778.1278.12347,600
Feb 03, 202279.7580.0877.2477.2577.25276,100
Feb 02, 202282.0583.1179.5980.5680.56499,000
Feb 01, 202280.2380.3278.3079.6879.68565,800
Jan 31, 202279.7080.7778.1579.0079.00773,500
Jan 28, 202278.4579.6876.9278.6978.69859,600
Jan 27, 202283.6684.7079.0179.0579.051,262,800
Jan 26, 202285.1689.3585.1686.2486.24771,600
Jan 25, 202286.4786.4783.4283.5183.51408,800
Jan 24, 202286.6887.3882.8887.2587.25451,200
Jan 21, 202285.0588.0084.0186.5886.58558,400
Jan 20, 202287.7989.1584.3284.6284.62368,500
Jan 19, 202291.5092.2287.1087.2887.28563,800
Jan 18, 202290.4593.0089.7089.9389.93569,000
Jan 14, 202289.8092.4589.0092.0092.00379,500
Jan 13, 202292.5994.4190.3190.5090.50490,500
Jan 12, 202291.5993.7790.5592.4092.40420,500
Jan 11, 202290.8291.7888.6291.1491.14594,400
Jan 10, 202291.4092.6489.5390.8290.82867,100
Jan 07, 202290.3393.1388.2692.0592.05607,700
Jan 06, 202290.0993.2089.4492.0192.01548,900
Jan 05, 202293.2295.4090.2991.1391.13377,500
Jan 04, 202295.0095.8892.3793.9093.90283,500
Jan 03, 202295.8596.8994.2594.9794.97322,000
Dec 31, 202193.9596.7393.9595.0395.03526,000
Dec 30, 202193.9395.4893.5094.0794.07213,000
Dec 29, 202192.7695.8692.7694.3494.34258,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...