Canada markets closed

Silicon Motion Technology Corporation (SIMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.86-2.13 (-2.57%)
At close: 04:00PM EDT
80.46 -0.40 (-0.49%)
After hours: 07:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202283.0383.1880.6480.8680.86230,000
Jul 05, 202280.7383.1980.5182.9982.99255,700
Jul 01, 202282.3883.0079.5381.9581.95405,800
Jun 30, 202283.0283.9882.4583.7083.70234,700
Jun 29, 202281.6384.2581.1184.0384.03159,400
Jun 28, 202283.4383.7381.7682.2782.27279,600
Jun 27, 202282.5284.4682.1083.4383.43377,000
Jun 24, 202281.3382.2980.3881.7181.71362,500
Jun 23, 202282.4483.0380.7880.7880.78446,800
Jun 22, 202283.7184.7981.4982.4282.42535,200
Jun 21, 202284.8985.5084.2584.3284.32323,100
Jun 17, 202285.5085.7483.6384.2184.21683,200
Jun 16, 202286.7886.7884.8985.0585.05681,900
Jun 15, 202288.0188.3786.6887.4787.47553,700
Jun 14, 202289.5089.6187.6388.0788.07390,900
Jun 13, 202289.6589.9888.7988.9988.99349,100
Jun 10, 202291.5592.1490.8691.0491.04229,300
Jun 09, 202292.5393.8892.1492.1492.14222,400
Jun 08, 202292.8493.0091.9392.8992.89167,400
Jun 07, 202291.2593.2090.4892.7692.76355,200
Jun 06, 202291.9392.4591.3091.5891.58608,500
Jun 03, 202291.4492.0090.6191.7491.74277,000
Jun 02, 202289.8291.9689.6691.7491.74690,600
Jun 01, 202290.1790.6089.4990.0290.02507,300
May 31, 202290.5090.7089.5090.3190.31906,400
May 27, 202290.0690.7389.8290.5090.50733,300
May 26, 202287.9090.4687.9089.9089.90512,300
May 25, 202287.4589.6987.4087.9487.94552,600
May 24, 202288.6888.7187.0687.6687.66542,100
May 23, 202289.8490.1088.5889.0889.08624,800
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 11, 20220.5 Dividend
May 10, 202291.7693.9890.3293.4792.971,051,400
May 09, 202291.5093.8090.1190.6990.201,404,300
May 06, 202294.3295.1691.6892.6892.182,873,700
May 05, 202297.7398.6593.3895.1694.657,083,400
May 04, 202281.0781.8377.5081.2080.77961,200
May 03, 202279.5483.7779.3881.5381.09808,200
May 02, 202275.5679.9075.5679.5479.111,034,000
Apr 29, 202282.0182.2371.7075.9375.522,029,700
Apr 28, 202282.0283.5580.2583.2582.80667,500
Apr 27, 202283.4484.2879.6580.7480.31875,700
Apr 26, 202286.0186.9883.6583.9083.45886,000
Apr 25, 202281.8088.4281.5087.0286.553,356,700
Apr 22, 202276.8378.8876.0477.0976.68863,800
Apr 21, 202277.1578.2175.1476.6876.27646,000
Apr 20, 202276.5279.4974.9076.1675.75704,800
Apr 19, 202278.5080.0076.2176.4676.05827,600
Apr 18, 202275.9578.7775.9578.2377.81575,500
Apr 14, 202277.0078.0074.5476.2975.88680,000
Apr 13, 202275.3779.4575.3576.7376.321,037,100
Apr 12, 202271.4377.5670.4174.2573.851,575,600
Apr 11, 202270.9971.7968.6070.2569.87955,600
Apr 08, 202271.9472.8067.9071.9971.601,083,600
Apr 07, 202270.0072.0069.8771.5871.20938,300
Apr 06, 202268.5070.5567.8569.4569.08668,700
Apr 05, 202268.3170.7566.9669.6169.24927,600
Apr 04, 202265.5968.8465.5968.6068.23473,600
Apr 01, 202267.0167.9465.0365.9265.57521,400
Mar 31, 202269.5069.7066.7666.8266.46310,600
Mar 30, 202271.2372.7069.0369.0768.70347,400
Mar 29, 202272.7473.8070.5371.1770.79557,500
Mar 28, 202269.5773.2469.4471.3670.98625,300
Mar 25, 202270.2770.2768.6069.3468.97307,000
Mar 24, 202269.7870.4568.1070.1869.80404,500
Mar 23, 202270.0070.8068.5768.7768.40429,800
Mar 22, 202270.7573.4470.7571.8471.46329,600
Mar 21, 202270.9471.3569.0669.9469.57417,000
Mar 18, 202269.7371.6667.7570.8370.45496,700
Mar 17, 202268.5569.2266.7368.6368.26884,700
Mar 16, 202267.9270.1967.3669.3168.94518,500
Mar 15, 202264.9666.6064.5466.6066.24434,400
Mar 14, 202268.2168.7564.4164.9264.57503,400
Mar 11, 202270.3471.3468.3668.3968.02343,800
Mar 10, 202270.4270.9969.1570.0369.66233,600
Mar 09, 202271.4171.7070.4170.7170.33252,500
Mar 08, 202268.5171.1268.2370.1369.75440,100
Mar 07, 202269.3670.4168.0268.2567.88468,600
Mar 04, 202270.9271.0667.5769.4069.03679,500
Mar 03, 202273.4273.4670.7071.2470.86252,500
Mar 02, 202271.2073.4171.2072.8772.48444,400
Mar 01, 202272.6572.7170.3771.1170.73340,800
Feb 28, 202273.4274.0571.5072.5472.15271,500
Feb 25, 202273.6574.0871.6673.9373.53270,900
Feb 24, 202270.5873.4069.2073.1372.74570,300
Feb 23, 202276.2277.0573.2973.5573.16542,900
Feb 22, 202275.5077.7874.3275.2974.89449,600
Feb 18, 202277.3377.4175.6175.8475.43218,400
Feb 17, 202278.9079.6476.9777.1176.70224,800
Feb 16, 202276.8279.4676.8278.9978.57335,400
Feb 15, 202276.3677.7775.9577.5577.14368,100
Feb 14, 202275.5077.7674.5374.9474.54389,700
Feb 11, 202279.9980.7474.7275.4975.09699,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...