Canada markets closed

Silicon Motion Technology Corporation (SIMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.58+1.96 (+2.32%)
At close: 04:00PM EST
88.00 +1.42 (+1.64%)
After hours: 06:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 28, 202194.5595.5292.7793.0893.08229,000
Dec. 27, 202192.5095.1691.9493.8893.88583,100
Dec. 23, 202190.5092.6990.0092.0792.07826,200
Dec. 22, 202188.5990.4988.2890.3090.30546,900
Dec. 21, 202189.9991.9787.0588.7188.71718,000
Dec. 20, 202186.1289.5386.1288.8888.88543,000
Dec. 17, 202184.0188.2282.8087.6987.69551,300
Dec. 16, 202187.7188.0284.2284.7784.77332,700
Dec. 15, 202185.4687.4784.7287.1687.16273,600
Dec. 14, 202184.8486.4283.5585.4685.46331,400
Dec. 13, 202189.2489.2485.1685.6185.61394,200
Dec. 10, 202189.4990.4987.8089.7589.75496,900
Dec. 09, 202189.8690.4387.4388.4488.44504,900
Dec. 08, 202188.3891.0285.3190.5190.51901,100
Dec. 07, 202178.9288.0578.5087.9887.981,209,200
Dec. 06, 202174.8476.1173.1175.9675.96503,900
Dec. 03, 202172.9076.0072.5475.0475.04698,000
Dec. 02, 202169.6972.6269.6972.1072.10300,900
Dec. 01, 202169.7872.7869.2569.4169.41273,300
Nov. 30, 202170.4771.6968.6969.0369.03262,100
Nov. 29, 202169.3971.3069.3970.9770.97100,100
Nov. 26, 202170.2970.9868.6368.9468.94122,800
Nov. 24, 202169.9671.3869.3571.1371.13102,300
Nov. 23, 202170.8071.0069.0570.3770.37198,500
Nov. 22, 202170.6473.4070.3270.7870.78474,700
Nov. 19, 202168.8270.8168.1769.7869.78252,500
Nov. 18, 202169.2369.5267.9168.6768.67160,000
Nov. 17, 202169.6970.5068.4768.6068.60192,100
Nov. 16, 202169.1269.4667.8969.4169.41181,600
Nov. 15, 202169.2969.6968.1169.3869.38201,600
Nov. 12, 202169.8270.8369.0069.0069.00133,700
Nov. 11, 202168.8270.2968.3970.0570.05267,200
Nov. 10, 202168.8669.7767.5267.9367.93224,500
Nov. 09, 202170.2370.8568.9069.6569.65212,000
Nov. 09, 20210.5 Dividend
Nov. 08, 202170.9371.6069.8170.3669.86251,900
Nov. 05, 202170.8871.7270.3670.6670.16164,700
Nov. 04, 202171.2671.7070.3370.4969.99285,400
Nov. 03, 202171.7472.0070.1470.6670.16228,900
Nov. 02, 202172.9873.4071.1171.4170.90223,400
Nov. 01, 202171.7473.0471.5572.8672.34383,600
Oct. 29, 202171.0973.2570.8571.4170.90259,800
Oct. 28, 202171.0172.8069.0569.7269.22391,200
Oct. 27, 202169.7572.2969.5471.7671.25349,300
Oct. 26, 202171.0671.0669.5870.2969.79193,500
Oct. 25, 202168.6471.2968.4570.6570.15315,100
Oct. 22, 202169.0469.5466.9867.5967.11247,400
Oct. 21, 202169.0069.5968.6069.2768.7887,500
Oct. 20, 202169.0669.5068.5569.0968.60150,000
Oct. 19, 202168.5669.2968.4369.2968.80107,600
Oct. 18, 202167.6568.9866.8968.3167.82117,000
Oct. 15, 202168.2868.7567.1467.6667.18291,600
Oct. 14, 202167.6768.2567.2367.9367.45144,000
Oct. 13, 202167.3667.9566.3766.6166.14153,500
Oct. 12, 202166.6367.0366.0666.6266.15133,500
Oct. 11, 202167.0267.7066.3566.3765.90165,600
Oct. 08, 202168.2768.4866.6967.1066.62252,600
Oct. 07, 202172.0272.0267.6368.5668.07610,900
Oct. 06, 202168.1369.9067.7269.6269.13246,800
Oct. 05, 202167.4068.9466.6968.6768.18375,200
Oct. 04, 202167.9767.9966.6067.2766.79332,100
Oct. 01, 202169.1569.8567.5468.5668.07195,800
Sep. 30, 202170.2571.4368.8968.9868.49290,000
Sep. 29, 202171.5972.0969.0769.7369.23300,300
Sep. 28, 202172.1372.7271.0671.6371.12300,800
Sep. 27, 202175.7175.7372.8773.4872.96252,000
Sep. 24, 202174.5475.6074.0875.0774.54144,600
Sep. 23, 202174.9975.5874.2875.1274.59165,400
Sep. 22, 202173.1074.6873.0274.4873.95146,700
Sep. 21, 202173.5773.6472.5173.0172.49117,100
Sep. 20, 202173.0473.2370.9273.1272.60408,300
Sep. 17, 202175.7175.7173.5074.0773.54435,200
Sep. 16, 202175.3875.9774.8575.7575.21120,600
Sep. 15, 202175.2175.5074.5075.3774.83186,700
Sep. 14, 202175.4076.2074.5075.2274.69266,300
Sep. 13, 202176.0276.6674.5375.5174.97214,200
Sep. 10, 202176.0377.5775.6675.8975.35295,500
Sep. 09, 202174.6776.3774.6175.7875.24149,400
Sep. 08, 202176.0276.5073.3074.8074.27274,000
Sep. 07, 202176.9478.1575.9176.8376.28538,000
Sep. 03, 202175.8976.8774.8875.3674.82211,300
Sep. 02, 202175.8975.8974.3975.4074.86510,900
Sep. 01, 202175.0075.6774.1075.3674.82244,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...