Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 06, 2022 | 83.03 | 83.18 | 80.64 | 80.86 | 80.86 | 230,000 |
| Jul 05, 2022 | 80.73 | 83.19 | 80.51 | 82.99 | 82.99 | 255,700 |
| Jul 01, 2022 | 82.38 | 83.00 | 79.53 | 81.95 | 81.95 | 405,800 |
| Jun 30, 2022 | 83.02 | 83.98 | 82.45 | 83.70 | 83.70 | 234,700 |
| Jun 29, 2022 | 81.63 | 84.25 | 81.11 | 84.03 | 84.03 | 159,400 |
| Jun 28, 2022 | 83.43 | 83.73 | 81.76 | 82.27 | 82.27 | 279,600 |
| Jun 27, 2022 | 82.52 | 84.46 | 82.10 | 83.43 | 83.43 | 377,000 |
| Jun 24, 2022 | 81.33 | 82.29 | 80.38 | 81.71 | 81.71 | 362,500 |
| Jun 23, 2022 | 82.44 | 83.03 | 80.78 | 80.78 | 80.78 | 446,800 |
| Jun 22, 2022 | 83.71 | 84.79 | 81.49 | 82.42 | 82.42 | 535,200 |
| Jun 21, 2022 | 84.89 | 85.50 | 84.25 | 84.32 | 84.32 | 323,100 |
| Jun 17, 2022 | 85.50 | 85.74 | 83.63 | 84.21 | 84.21 | 683,200 |
| Jun 16, 2022 | 86.78 | 86.78 | 84.89 | 85.05 | 85.05 | 681,900 |
| Jun 15, 2022 | 88.01 | 88.37 | 86.68 | 87.47 | 87.47 | 553,700 |
| Jun 14, 2022 | 89.50 | 89.61 | 87.63 | 88.07 | 88.07 | 390,900 |
| Jun 13, 2022 | 89.65 | 89.98 | 88.79 | 88.99 | 88.99 | 349,100 |
| Jun 10, 2022 | 91.55 | 92.14 | 90.86 | 91.04 | 91.04 | 229,300 |
| Jun 09, 2022 | 92.53 | 93.88 | 92.14 | 92.14 | 92.14 | 222,400 |
| Jun 08, 2022 | 92.84 | 93.00 | 91.93 | 92.89 | 92.89 | 167,400 |
| Jun 07, 2022 | 91.25 | 93.20 | 90.48 | 92.76 | 92.76 | 355,200 |
| Jun 06, 2022 | 91.93 | 92.45 | 91.30 | 91.58 | 91.58 | 608,500 |
| Jun 03, 2022 | 91.44 | 92.00 | 90.61 | 91.74 | 91.74 | 277,000 |
| Jun 02, 2022 | 89.82 | 91.96 | 89.66 | 91.74 | 91.74 | 690,600 |
| Jun 01, 2022 | 90.17 | 90.60 | 89.49 | 90.02 | 90.02 | 507,300 |
| May 31, 2022 | 90.50 | 90.70 | 89.50 | 90.31 | 90.31 | 906,400 |
| May 27, 2022 | 90.06 | 90.73 | 89.82 | 90.50 | 90.50 | 733,300 |
| May 26, 2022 | 87.90 | 90.46 | 87.90 | 89.90 | 89.90 | 512,300 |
| May 25, 2022 | 87.45 | 89.69 | 87.40 | 87.94 | 87.94 | 552,600 |
| May 24, 2022 | 88.68 | 88.71 | 87.06 | 87.66 | 87.66 | 542,100 |
| May 23, 2022 | 89.84 | 90.10 | 88.58 | 89.08 | 89.08 | 624,800 |
| May 20, 2022 | 91.50 | 91.56 | 89.67 | 89.78 | 89.78 | 920,600 |
| May 19, 2022 | 91.25 | 92.19 | 90.71 | 90.85 | 90.85 | 428,500 |
| May 18, 2022 | 92.50 | 92.71 | 91.01 | 91.70 | 91.70 | 695,500 |
| May 17, 2022 | 92.84 | 94.14 | 92.17 | 92.80 | 92.80 | 1,130,600 |
| May 16, 2022 | 91.53 | 92.72 | 91.17 | 92.04 | 92.04 | 1,012,900 |
| May 13, 2022 | 92.15 | 92.57 | 91.18 | 91.94 | 91.94 | 961,000 |
| May 12, 2022 | 91.45 | 92.96 | 90.53 | 91.85 | 91.85 | 866,000 |
| May 11, 2022 | 91.99 | 93.98 | 90.38 | 91.25 | 91.25 | 1,104,000 |
| May 11, 2022 | 0.5 Dividend | |||||
| May 10, 2022 | 91.76 | 93.98 | 90.32 | 93.47 | 92.97 | 1,051,400 |
| May 09, 2022 | 91.50 | 93.80 | 90.11 | 90.69 | 90.20 | 1,404,300 |
| May 06, 2022 | 94.32 | 95.16 | 91.68 | 92.68 | 92.18 | 2,873,700 |
| May 05, 2022 | 97.73 | 98.65 | 93.38 | 95.16 | 94.65 | 7,083,400 |
| May 04, 2022 | 81.07 | 81.83 | 77.50 | 81.20 | 80.77 | 961,200 |
| May 03, 2022 | 79.54 | 83.77 | 79.38 | 81.53 | 81.09 | 808,200 |
| May 02, 2022 | 75.56 | 79.90 | 75.56 | 79.54 | 79.11 | 1,034,000 |
| Apr 29, 2022 | 82.01 | 82.23 | 71.70 | 75.93 | 75.52 | 2,029,700 |
| Apr 28, 2022 | 82.02 | 83.55 | 80.25 | 83.25 | 82.80 | 667,500 |
| Apr 27, 2022 | 83.44 | 84.28 | 79.65 | 80.74 | 80.31 | 875,700 |
| Apr 26, 2022 | 86.01 | 86.98 | 83.65 | 83.90 | 83.45 | 886,000 |
| Apr 25, 2022 | 81.80 | 88.42 | 81.50 | 87.02 | 86.55 | 3,356,700 |
| Apr 22, 2022 | 76.83 | 78.88 | 76.04 | 77.09 | 76.68 | 863,800 |
| Apr 21, 2022 | 77.15 | 78.21 | 75.14 | 76.68 | 76.27 | 646,000 |
| Apr 20, 2022 | 76.52 | 79.49 | 74.90 | 76.16 | 75.75 | 704,800 |
| Apr 19, 2022 | 78.50 | 80.00 | 76.21 | 76.46 | 76.05 | 827,600 |
| Apr 18, 2022 | 75.95 | 78.77 | 75.95 | 78.23 | 77.81 | 575,500 |
| Apr 14, 2022 | 77.00 | 78.00 | 74.54 | 76.29 | 75.88 | 680,000 |
| Apr 13, 2022 | 75.37 | 79.45 | 75.35 | 76.73 | 76.32 | 1,037,100 |
| Apr 12, 2022 | 71.43 | 77.56 | 70.41 | 74.25 | 73.85 | 1,575,600 |
| Apr 11, 2022 | 70.99 | 71.79 | 68.60 | 70.25 | 69.87 | 955,600 |
| Apr 08, 2022 | 71.94 | 72.80 | 67.90 | 71.99 | 71.60 | 1,083,600 |
| Apr 07, 2022 | 70.00 | 72.00 | 69.87 | 71.58 | 71.20 | 938,300 |
| Apr 06, 2022 | 68.50 | 70.55 | 67.85 | 69.45 | 69.08 | 668,700 |
| Apr 05, 2022 | 68.31 | 70.75 | 66.96 | 69.61 | 69.24 | 927,600 |
| Apr 04, 2022 | 65.59 | 68.84 | 65.59 | 68.60 | 68.23 | 473,600 |
| Apr 01, 2022 | 67.01 | 67.94 | 65.03 | 65.92 | 65.57 | 521,400 |
| Mar 31, 2022 | 69.50 | 69.70 | 66.76 | 66.82 | 66.46 | 310,600 |
| Mar 30, 2022 | 71.23 | 72.70 | 69.03 | 69.07 | 68.70 | 347,400 |
| Mar 29, 2022 | 72.74 | 73.80 | 70.53 | 71.17 | 70.79 | 557,500 |
| Mar 28, 2022 | 69.57 | 73.24 | 69.44 | 71.36 | 70.98 | 625,300 |
| Mar 25, 2022 | 70.27 | 70.27 | 68.60 | 69.34 | 68.97 | 307,000 |
| Mar 24, 2022 | 69.78 | 70.45 | 68.10 | 70.18 | 69.80 | 404,500 |
| Mar 23, 2022 | 70.00 | 70.80 | 68.57 | 68.77 | 68.40 | 429,800 |
| Mar 22, 2022 | 70.75 | 73.44 | 70.75 | 71.84 | 71.46 | 329,600 |
| Mar 21, 2022 | 70.94 | 71.35 | 69.06 | 69.94 | 69.57 | 417,000 |
| Mar 18, 2022 | 69.73 | 71.66 | 67.75 | 70.83 | 70.45 | 496,700 |
| Mar 17, 2022 | 68.55 | 69.22 | 66.73 | 68.63 | 68.26 | 884,700 |
| Mar 16, 2022 | 67.92 | 70.19 | 67.36 | 69.31 | 68.94 | 518,500 |
| Mar 15, 2022 | 64.96 | 66.60 | 64.54 | 66.60 | 66.24 | 434,400 |
| Mar 14, 2022 | 68.21 | 68.75 | 64.41 | 64.92 | 64.57 | 503,400 |
| Mar 11, 2022 | 70.34 | 71.34 | 68.36 | 68.39 | 68.02 | 343,800 |
| Mar 10, 2022 | 70.42 | 70.99 | 69.15 | 70.03 | 69.66 | 233,600 |
| Mar 09, 2022 | 71.41 | 71.70 | 70.41 | 70.71 | 70.33 | 252,500 |
| Mar 08, 2022 | 68.51 | 71.12 | 68.23 | 70.13 | 69.75 | 440,100 |
| Mar 07, 2022 | 69.36 | 70.41 | 68.02 | 68.25 | 67.88 | 468,600 |
| Mar 04, 2022 | 70.92 | 71.06 | 67.57 | 69.40 | 69.03 | 679,500 |
| Mar 03, 2022 | 73.42 | 73.46 | 70.70 | 71.24 | 70.86 | 252,500 |
| Mar 02, 2022 | 71.20 | 73.41 | 71.20 | 72.87 | 72.48 | 444,400 |
| Mar 01, 2022 | 72.65 | 72.71 | 70.37 | 71.11 | 70.73 | 340,800 |
| Feb 28, 2022 | 73.42 | 74.05 | 71.50 | 72.54 | 72.15 | 271,500 |
| Feb 25, 2022 | 73.65 | 74.08 | 71.66 | 73.93 | 73.53 | 270,900 |
| Feb 24, 2022 | 70.58 | 73.40 | 69.20 | 73.13 | 72.74 | 570,300 |
| Feb 23, 2022 | 76.22 | 77.05 | 73.29 | 73.55 | 73.16 | 542,900 |
| Feb 22, 2022 | 75.50 | 77.78 | 74.32 | 75.29 | 74.89 | 449,600 |
| Feb 18, 2022 | 77.33 | 77.41 | 75.61 | 75.84 | 75.43 | 218,400 |
| Feb 17, 2022 | 78.90 | 79.64 | 76.97 | 77.11 | 76.70 | 224,800 |
| Feb 16, 2022 | 76.82 | 79.46 | 76.82 | 78.99 | 78.57 | 335,400 |
| Feb 15, 2022 | 76.36 | 77.77 | 75.95 | 77.55 | 77.14 | 368,100 |
| Feb 14, 2022 | 75.50 | 77.76 | 74.53 | 74.94 | 74.54 | 389,700 |
| Feb 11, 2022 | 79.99 | 80.74 | 74.72 | 75.49 | 75.09 | 699,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
