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 |
| 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 |
| Mar 21, 2024 | $78.24 | $80.60 | $77.68 | $78.15 | 1 110 320 |
| Mar 20, 2024 | $74.90 | $76.25 | $74.10 | $76.14 | 545 801 |
| Mar 19, 2024 | $73.18 | $74.61 | $73.14 | $74.49 | 337 392 |
| Mar 18, 2024 | $72.88 | $74.03 | $72.28 | $73.85 | 405 278 |
| Mar 15, 2024 | $72.00 | $73.07 | $71.76 | $72.48 | 351 573 |
| Mar 14, 2024 | $71.90 | $72.02 | $71.07 | $71.81 | 153 845 |
| Mar 13, 2024 | $72.59 | $72.59 | $71.55 | $71.85 | 213 757 |
| Mar 12, 2024 | $72.12 | $72.48 | $71.20 | $72.41 | 143 110 |
| Mar 11, 2024 | $71.24 | $71.96 | $71.24 | $71.77 | 156 512 |
| Mar 08, 2024 | $72.42 | $73.03 | $71.74 | $71.74 | 162 429 |
| Mar 07, 2024 | $71.84 | $72.98 | $71.68 | $72.75 | 202 980 |
| Mar 06, 2024 | $71.30 | $72.32 | $71.30 | $72.12 | 320 196 |
| Mar 05, 2024 | $71.07 | $72.30 | $70.50 | $70.86 | 569 575 |
| Mar 04, 2024 | $72.90 | $72.90 | $71.99 | $72.29 | 368 481 |
| Mar 01, 2024 | $71.00 | $72.79 | $70.83 | $72.20 | 644 771 |
| Feb 29, 2024 | $70.42 | $70.87 | $69.77 | $70.79 | 351 959 |
