STOCKS PULL BACK FROM EARLIER LOSSES FOLLOWING STRONG U.S. JOBS REPORT

Payrolls grew by 263K, more than estimated, while unemployment held at 3.7%

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	61.77	63.73	61.41	63.57	63.57	143,556
Dec 01, 2022	63.10	63.54	62.72	63.02	63.02	165,700
Nov 30, 2022	61.55	63.64	61.10	63.10	63.10	294,300
Nov 29, 2022	61.28	62.50	60.79	61.87	61.87	78,000
Nov 28, 2022	61.59	61.59	60.07	61.08	61.08	198,300
Nov 25, 2022	61.66	62.28	59.31	61.25	61.25	253,700
Nov 23, 2022	60.79	62.54	60.63	61.52	61.52	122,700
Nov 22, 2022	60.82	60.89	59.42	60.46	60.46	158,900
Nov 21, 2022	62.37	62.37	60.11	60.80	60.80	104,600
Nov 18, 2022	62.63	63.24	62.29	62.46	62.46	198,300
Nov 17, 2022	60.38	62.24	60.38	62.24	62.24	79,300
Nov 16, 2022	62.62	62.73	60.73	61.10	61.10	237,400
Nov 15, 2022	63.07	64.32	62.01	62.96	62.96	250,900
Nov 14, 2022	61.74	62.86	60.94	61.48	61.48	201,200
Nov 11, 2022	59.82	62.46	59.66	62.09	62.09	492,100
Nov 10, 2022	57.32	59.65	57.00	59.42	59.42	407,800
Nov 09, 2022	58.04	58.06	55.79	56.59	56.59	198,000
Nov 08, 2022	60.19	60.19	58.03	58.48	58.48	304,900
Nov 07, 2022	59.38	60.22	58.59	59.67	59.67	192,000
Nov 04, 2022	59.75	60.82	58.74	59.84	59.84	165,100
Nov 03, 2022	58.60	59.52	57.56	59.01	59.01	200,300
Nov 02, 2022	54.50	61.49	54.21	58.58	58.58	744,000
Nov 01, 2022	54.47	57.73	53.83	56.61	56.61	453,300
Oct 31, 2022	54.17	54.17	52.82	53.49	53.49	1,496,000
Oct 28, 2022	53.97	55.00	53.74	54.29	54.29	265,200
Oct 27, 2022	54.33	55.21	53.94	54.11	54.11	275,600
Oct 26, 2022	53.72	55.73	53.65	54.47	54.47	221,300
Oct 25, 2022	52.20	53.88	51.82	53.20	53.20	601,900
Oct 24, 2022	55.70	56.53	52.07	52.11	52.11	591,600
Oct 21, 2022	55.74	57.13	55.29	56.13	56.13	185,000
Oct 20, 2022	57.89	58.20	55.81	56.00	56.00	539,500
Oct 19, 2022	58.03	59.08	57.51	58.07	58.07	157,100
Oct 18, 2022	58.97	59.07	58.08	58.20	58.20	200,300
Oct 17, 2022	59.45	59.88	57.85	58.00	58.00	259,000
Oct 14, 2022	59.37	60.08	58.65	59.36	59.36	335,900
Oct 13, 2022	57.88	60.25	56.36	59.34	59.34	367,000
Oct 12, 2022	59.62	59.63	55.73	58.25	58.25	856,900
Oct 11, 2022	61.23	61.44	58.17	59.68	59.68	492,000
Oct 10, 2022	63.89	63.97	61.70	61.85	61.85	278,100
Oct 07, 2022	65.54	66.00	63.55	64.37	64.37	340,900
Oct 06, 2022	67.89	69.27	66.42	67.32	67.32	403,200
Oct 05, 2022	70.03	70.25	66.74	67.93	67.93	440,600
Oct 04, 2022	67.41	69.53	66.53	69.20	69.20	353,900
Oct 03, 2022	65.19	67.21	65.00	66.10	66.10	206,600
Sept 30, 2022	68.00	68.08	64.85	65.19	65.19	590,900
Sept 29, 2022	67.21	68.03	67.14	67.82	67.82	545,300
Sept 28, 2022	67.58	68.34	66.79	67.86	67.86	158,000
Sept 27, 2022	67.25	68.17	66.63	67.50	67.50	115,900
Sept 26, 2022	68.54	68.67	66.90	67.02	67.02	485,300
Sept 23, 2022	69.79	69.88	68.78	68.84	68.84	625,100
Sept 22, 2022	69.97	70.58	69.65	70.04	70.04	814,100
Sept 21, 2022	69.84	70.80	69.70	70.01	70.01	228,800
Sept 20, 2022	70.07	70.65	69.72	70.10	70.10	160,000
Sept 19, 2022	70.00	71.14	70.00	70.50	70.50	153,600
Sept 16, 2022	70.56	70.87	69.12	69.96	69.96	694,300
Sept 15, 2022	71.80	72.25	70.22	70.56	70.56	251,700
Sept 14, 2022	72.51	73.24	71.66	71.86	71.86	187,700
Sept 13, 2022	72.52	72.53	71.62	71.88	71.88	275,600
Sept 12, 2022	73.71	73.89	73.11	73.41	73.41	177,900
Sept 09, 2022	73.00	74.47	72.56	73.94	73.94	411,700
Sept 08, 2022	72.04	73.17	71.75	72.34	72.34	235,200
Sept 07, 2022	71.50	72.48	71.00	72.41	72.41	113,500
Sept 06, 2022	71.02	71.85	71.00	71.71	71.71	176,100
Sept 02, 2022	72.87	73.64	70.90	71.18	71.18	378,200
Sept 01, 2022	76.34	77.03	68.87	72.23	72.23	1,556,200
Aug 31, 2022	78.12	78.12	76.35	77.11	77.11	293,400
Aug 30, 2022	78.21	78.62	76.56	77.35	77.35	417,500
Aug 29, 2022	77.87	78.55	77.02	78.20	78.20	245,500
Aug 26, 2022	78.85	79.45	77.80	78.02	78.02	319,600
Aug 25, 2022	78.70	79.97	78.50	78.85	78.85	375,900
Aug 24, 2022	78.95	79.38	78.58	78.83	78.83	143,800
Aug 23, 2022	78.81	79.87	78.81	79.04	79.04	190,400
Aug 22, 2022	79.50	79.57	78.54	78.72	78.72	235,500
Aug 19, 2022	80.62	81.29	79.75	79.75	79.75	171,600
Aug 18, 2022	80.40	81.73	80.40	80.67	80.67	416,600
Aug 17, 2022	81.00	81.00	79.88	80.43	80.43	180,100
Aug 16, 2022	81.92	82.07	80.94	81.05	81.05	373,500
Aug 15, 2022	81.99	83.50	81.70	81.74	81.74	246,000
Aug 12, 2022	81.29	83.32	80.75	82.61	82.61	444,800
Aug 11, 2022	80.42	81.39	80.00	80.64	80.64	244,900
Aug 10, 2022	80.46	81.77	78.63	80.48	80.48	426,500
Aug 10, 2022	0.5 Dividend
Aug 09, 2022	82.36	82.36	79.60	80.12	79.62	481,100
Aug 08, 2022	80.34	82.86	79.70	82.56	82.04	493,900
Aug 05, 2022	80.10	80.70	79.83	80.43	79.93	639,800
Aug 04, 2022	82.66	83.54	79.79	80.07	79.57	807,200
Aug 03, 2022	84.55	84.57	82.06	82.26	81.75	647,600
Aug 02, 2022	85.40	86.11	84.36	84.92	84.39	398,100
Aug 01, 2022	84.88	86.68	84.24	85.92	85.38	430,300
Jul 29, 2022	85.40	86.59	84.75	85.31	84.78	444,300
Jul 28, 2022	86.03	87.99	85.50	85.72	85.19	498,900
Jul 27, 2022	85.00	86.86	85.00	85.96	85.42	334,100
Jul 26, 2022	85.98	85.98	84.20	84.67	84.14	284,700
Jul 25, 2022	85.80	86.99	85.46	86.44	85.90	216,500
Jul 22, 2022	87.04	87.13	85.46	85.75	85.21	195,800
Jul 21, 2022	88.19	88.65	87.20	87.30	86.76	221,800
Jul 20, 2022	86.22	88.20	86.22	87.47	86.92	373,200
Jul 19, 2022	86.38	86.39	85.05	86.39	85.85	308,500
Jul 18, 2022	87.39	87.39	85.31	85.85	85.31	364,100
Jul 15, 2022	86.93	87.00	84.61	86.21	85.67	585,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.79(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.87(+0.10%)

CAD/USD0.7426-0.0022(-0.30%)

CRUDE OIL80.16-1.06(-1.31%)

BTC-CAD22,946.46+60.19(+0.26%)

STOCKS PULL BACK FROM EARLIER LOSSES FOLLOWING STRONG U.S. JOBS REPORT

Silicon Motion Technology Corporation (SIMO)

S&P/TSX
20,485.66
-39.79(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.87(+0.10%)

CAD/USD
0.7426
-0.0022(-0.30%)

CRUDE OIL
80.16
-1.06(-1.31%)

BTC-CAD
22,946.46
+60.19(+0.26%)