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 |
| Feb 28, 2024 | $69.00 | $70.63 | $68.76 | $70.02 | 401 705 |
| Feb 27, 2024 | $70.00 | $70.15 | $69.23 | $69.39 | 337 895 |
| Feb 26, 2024 | $68.91 | $69.85 | $68.69 | $69.82 | 313 034 |
| Feb 23, 2024 | $69.39 | $69.49 | $68.25 | $69.09 | 111 981 |
| Feb 22, 2024 | $68.43 | $69.49 | $68.07 | $69.27 | 529 077 |
| Feb 21, 2024 | $67.33 | $67.80 | $66.88 | $67.71 | 176 080 |
| Feb 20, 2024 | $68.50 | $68.50 | $66.08 | $67.33 | 353 815 |
| Feb 16, 2024 | $68.72 | $69.37 | $67.65 | $68.46 | 266 210 |
| Feb 15, 2024 | $68.96 | $69.48 | $68.24 | $69.22 | 304 661 |
| Feb 14, 2024 | $68.36 | $68.98 | $68.06 | $68.96 | 417 093 |
| Feb 13, 2024 | $68.14 | $68.18 | $67.33 | $67.55 | 347 008 |
| Feb 12, 2024 | $68.55 | $69.30 | $67.70 | $68.77 | 509 109 |
| Feb 09, 2024 | $68.77 | $68.86 | $67.65 | $68.46 | 460 430 |
| Feb 08, 2024 | $67.03 | $69.04 | $66.83 | $67.90 | 851 701 |
| Feb 07, 2024 | $67.78 | $68.08 | $64.78 | $66.95 | 1 532 850 |
| Feb 06, 2024 | $64.49 | $64.94 | $63.76 | $64.93 | 525 252 |
| Feb 05, 2024 | $63.95 | $64.70 | $63.25 | $64.33 | 367 456 |
| Feb 02, 2024 | $63.47 | $64.14 | $63.10 | $63.89 | 201 986 |
| Feb 01, 2024 | $63.41 | $63.97 | $62.99 | $63.54 | 357 262 |
| Jan 31, 2024 | $62.17 | $64.08 | $62.14 | $62.98 | 554 192 |
| Jan 30, 2024 | $61.28 | $62.97 | $60.93 | $62.54 | 751 018 |
| Jan 29, 2024 | $62.26 | $62.69 | $60.78 | $61.15 | 1 079 963 |
| Jan 26, 2024 | $62.66 | $62.76 | $62.14 | $62.30 | 615 110 |
| Jan 25, 2024 | $64.98 | $64.98 | $62.87 | $63.27 | 746 628 |
| Jan 24, 2024 | $65.00 | $65.30 | $64.16 | $64.31 | 535 698 |
