NASDAQ:SIMO
Silicon Motion Technology Corporation Stock Price (Quote)
$76.90
-1.82 (-2.31%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $71.45 | $83.95 | Thursday, 9th May 2024 SIMO stock ended at $76.90. This is 2.31% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.67% from a day low at $76.68 to a day high of $78.72. |
| 90 days | $66.08 | $83.95 | |
| 52 weeks | $49.50 | $95.33 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $71.35 | $71.35 | $69.64 | $69.99 | 491 417 |
| Jun 15, 2023 | $71.00 | $71.81 | $70.42 | $71.51 | 222 448 |
| Jun 14, 2023 | $70.91 | $73.03 | $70.73 | $71.39 | 604 638 |
| Jun 13, 2023 | $70.85 | $71.66 | $70.49 | $70.91 | 324 645 |
| Jun 12, 2023 | $71.71 | $72.25 | $70.75 | $70.85 | 389 808 |
| Jun 09, 2023 | $70.94 | $73.73 | $70.90 | $71.19 | 1 007 537 |
| Jun 08, 2023 | $69.05 | $71.07 | $68.81 | $71.00 | 802 375 |
| Jun 07, 2023 | $68.50 | $69.99 | $68.31 | $68.80 | 681 497 |
| Jun 06, 2023 | $66.39 | $68.32 | $66.39 | $68.23 | 894 209 |
| Jun 05, 2023 | $64.46 | $66.36 | $64.35 | $66.22 | 650 140 |
| Jun 02, 2023 | $63.17 | $64.64 | $62.39 | $64.46 | 532 916 |
| Jun 01, 2023 | $61.07 | $63.41 | $61.07 | $62.94 | 371 687 |
| May 31, 2023 | $62.10 | $63.19 | $61.14 | $61.24 | 296 192 |
| May 30, 2023 | $61.52 | $64.50 | $61.52 | $62.41 | 1 185 241 |
| May 26, 2023 | $60.47 | $62.92 | $57.90 | $61.22 | 1 050 340 |
| May 25, 2023 | $55.48 | $58.24 | $55.10 | $57.79 | 926 208 |
| May 24, 2023 | $52.50 | $55.55 | $52.41 | $55.32 | 1 318 380 |
| May 23, 2023 | $52.73 | $52.73 | $51.53 | $51.63 | 385 101 |
| May 22, 2023 | $53.48 | $53.71 | $51.72 | $52.47 | 476 016 |
| May 19, 2023 | $55.25 | $55.33 | $52.97 | $53.51 | 979 570 |
| May 18, 2023 | $53.64 | $55.63 | $53.07 | $55.28 | 442 299 |
| May 17, 2023 | $53.13 | $54.25 | $52.56 | $53.25 | 443 094 |
| May 16, 2023 | $53.51 | $54.03 | $52.82 | $53.13 | 461 844 |
| May 15, 2023 | $54.49 | $55.14 | $53.61 | $53.79 | 184 516 |
| May 12, 2023 | $54.80 | $54.96 | $53.35 | $54.43 | 310 021 |
