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 |
| Dec 14, 2023 | $59.76 | $60.62 | $59.55 | $60.21 | 1 196 389 |
| Dec 13, 2023 | $58.30 | $60.00 | $58.30 | $59.81 | 234 659 |
| Dec 12, 2023 | $59.28 | $59.34 | $58.13 | $58.54 | 224 040 |
| Dec 11, 2023 | $58.70 | $59.36 | $58.44 | $59.06 | 164 687 |
| Dec 08, 2023 | $57.47 | $58.89 | $57.47 | $58.86 | 196 227 |
| Dec 07, 2023 | $57.76 | $58.53 | $57.70 | $57.82 | 158 438 |
| Dec 06, 2023 | $58.50 | $58.75 | $57.66 | $57.81 | 398 997 |
| Dec 05, 2023 | $58.02 | $58.31 | $57.00 | $58.23 | 293 936 |
| Dec 04, 2023 | $58.51 | $58.95 | $57.59 | $58.43 | 491 669 |
| Dec 01, 2023 | $58.68 | $59.69 | $58.49 | $58.83 | 197 387 |
| Nov 30, 2023 | $59.00 | $59.66 | $58.50 | $58.80 | 206 334 |
| Nov 29, 2023 | $59.86 | $60.73 | $58.97 | $59.07 | 230 852 |
| Nov 28, 2023 | $59.30 | $59.47 | $58.69 | $59.20 | 199 091 |
| Nov 27, 2023 | $59.20 | $60.22 | $59.20 | $59.50 | 367 685 |
| Nov 24, 2023 | $59.06 | $60.29 | $59.06 | $59.63 | 88 103 |
| Nov 22, 2023 | $58.68 | $59.92 | $58.68 | $59.38 | 368 839 |
| Nov 21, 2023 | $58.68 | $59.29 | $58.40 | $58.46 | 213 075 |
| Nov 20, 2023 | $59.23 | $59.39 | $58.85 | $59.23 | 275 310 |
| Nov 17, 2023 | $59.03 | $59.16 | $58.35 | $59.09 | 201 068 |
| Nov 16, 2023 | $57.71 | $58.78 | $56.97 | $58.74 | 320 716 |
| Nov 15, 2023 | $58.48 | $59.12 | $57.75 | $58.10 | 244 072 |
| Nov 14, 2023 | $58.50 | $58.95 | $57.85 | $58.70 | 326 758 |
| Nov 13, 2023 | $57.21 | $57.90 | $57.01 | $57.87 | 113 858 |
| Nov 10, 2023 | $57.19 | $58.00 | $56.75 | $57.62 | 250 747 |
| Nov 09, 2023 | $56.58 | $57.67 | $56.01 | $57.04 | 222 213 |
