NASDAQ:SIMO
Silicon Motion Technology Corporation Stock Price (Quote)
$73.35
+0.420 (+0.576%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $71.45 | $83.95 | Friday, 26th Apr 2024 SIMO stock ended at $73.35. This is 0.576% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.13% from a day low at $72.13 to a day high of $74.39. |
| 90 days | $60.78 | $83.95 | |
| 52 weeks | $49.50 | $95.33 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $72.13 | $74.39 | $72.13 | $73.35 | 154 810 |
| Apr 25, 2024 | $72.04 | $74.08 | $71.73 | $72.93 | 372 226 |
| Apr 24, 2024 | $73.01 | $74.73 | $72.98 | $73.73 | 124 830 |
| Apr 23, 2024 | $72.96 | $73.65 | $72.25 | $72.57 | 138 119 |
| Apr 22, 2024 | $72.20 | $73.22 | $71.90 | $72.47 | 136 344 |
| Apr 19, 2024 | $73.01 | $73.89 | $71.45 | $71.84 | 396 865 |
| Apr 18, 2024 | $73.87 | $74.08 | $72.53 | $73.30 | 258 622 |
| Apr 17, 2024 | $73.50 | $75.13 | $73.01 | $74.23 | 343 489 |
| Apr 16, 2024 | $73.45 | $74.04 | $72.96 | $73.36 | 317 987 |
| Apr 15, 2024 | $75.79 | $75.79 | $73.41 | $73.84 | 389 272 |
| Apr 12, 2024 | $77.40 | $77.40 | $74.60 | $75.28 | 355 713 |
| Apr 11, 2024 | $79.62 | $79.62 | $77.72 | $77.80 | 462 837 |
| Apr 10, 2024 | $80.89 | $80.96 | $79.44 | $79.56 | 326 578 |
| Apr 09, 2024 | $82.70 | $83.95 | $80.29 | $80.43 | 448 972 |
| Apr 08, 2024 | $80.51 | $83.65 | $80.05 | $82.87 | 633 938 |
| Apr 05, 2024 | $80.01 | $80.81 | $80.01 | $80.40 | 188 899 |
| Apr 04, 2024 | $81.60 | $81.84 | $79.80 | $79.84 | 275 627 |
| Apr 03, 2024 | $79.76 | $81.38 | $79.53 | $80.94 | 309 395 |
| Apr 02, 2024 | $79.17 | $79.86 | $78.29 | $79.81 | 318 840 |
| Apr 01, 2024 | $77.02 | $79.80 | $77.02 | $79.70 | 503 888 |
| Mar 28, 2024 | $76.04 | $77.17 | $76.00 | $76.94 | 226 384 |
| Mar 27, 2024 | $76.15 | $76.30 | $74.67 | $76.30 | 131 747 |
| Mar 26, 2024 | $76.89 | $77.65 | $75.50 | $75.75 | 175 759 |
| Mar 25, 2024 | $77.10 | $77.77 | $76.40 | $76.54 | 220 269 |
| Mar 22, 2024 | $78.15 | $78.74 | $76.82 | $77.71 | 273 658 |
