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 |
| Jan 23, 2024 | $64.92 | $65.20 | $64.39 | $64.48 | 162 295 |
| Jan 22, 2024 | $64.94 | $65.98 | $64.40 | $64.92 | 288 787 |
| Jan 19, 2024 | $63.53 | $64.39 | $63.40 | $64.39 | 306 977 |
| Jan 18, 2024 | $64.32 | $64.38 | $62.71 | $63.55 | 266 279 |
| Jan 17, 2024 | $63.12 | $64.07 | $62.07 | $63.59 | 345 918 |
| Jan 16, 2024 | $64.48 | $64.48 | $62.76 | $63.57 | 289 126 |
| Jan 12, 2024 | $64.86 | $64.86 | $63.99 | $64.22 | 272 110 |
| Jan 11, 2024 | $65.00 | $65.00 | $64.01 | $64.70 | 213 497 |
| Jan 10, 2024 | $65.00 | $65.00 | $63.84 | $64.81 | 799 504 |
| Jan 09, 2024 | $64.52 | $65.00 | $64.36 | $64.99 | 322 316 |
| Jan 08, 2024 | $65.43 | $65.43 | $64.38 | $64.94 | 551 677 |
| Jan 05, 2024 | $64.49 | $65.24 | $63.98 | $65.00 | 1 063 550 |
| Jan 04, 2024 | $62.00 | $63.17 | $61.43 | $62.48 | 1 031 024 |
| Jan 03, 2024 | $60.25 | $60.78 | $58.91 | $59.45 | 323 736 |
| Jan 02, 2024 | $60.99 | $61.19 | $59.16 | $59.64 | 390 481 |
| Dec 29, 2023 | $60.92 | $62.31 | $60.92 | $61.27 | 486 212 |
| Dec 28, 2023 | $60.15 | $61.19 | $60.15 | $60.97 | 231 196 |
| Dec 27, 2023 | $60.77 | $60.77 | $60.04 | $60.24 | 145 132 |
| Dec 26, 2023 | $60.49 | $61.00 | $60.31 | $60.34 | 211 235 |
| Dec 22, 2023 | $59.50 | $62.00 | $58.60 | $60.69 | 796 136 |
| Dec 21, 2023 | $59.83 | $60.20 | $59.00 | $60.08 | 665 334 |
| Dec 20, 2023 | $59.50 | $60.06 | $58.08 | $58.17 | 228 908 |
| Dec 19, 2023 | $59.20 | $60.21 | $59.20 | $59.90 | 316 351 |
| Dec 18, 2023 | $60.20 | $60.20 | $58.97 | $59.23 | 253 859 |
| Dec 15, 2023 | $59.98 | $60.29 | $59.58 | $59.97 | 399 949 |
