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 |
| Nov 08, 2023 | $56.58 | $57.60 | $56.17 | $56.56 | 328 435 |
| Nov 07, 2023 | $55.48 | $57.37 | $55.48 | $56.83 | 438 635 |
| Nov 06, 2023 | $56.00 | $56.00 | $55.18 | $55.80 | 314 490 |
| Nov 03, 2023 | $56.28 | $56.78 | $54.98 | $55.80 | 594 117 |
| Nov 02, 2023 | $57.80 | $57.87 | $55.79 | $56.14 | 1 123 413 |
| Nov 01, 2023 | $53.58 | $54.55 | $52.93 | $54.25 | 671 808 |
| Oct 31, 2023 | $53.47 | $53.76 | $53.02 | $53.58 | 252 271 |
| Oct 30, 2023 | $53.22 | $53.45 | $52.68 | $53.16 | 192 366 |
| Oct 27, 2023 | $52.27 | $52.90 | $52.26 | $52.64 | 116 421 |
| Oct 26, 2023 | $53.08 | $53.08 | $51.85 | $51.98 | 414 499 |
| Oct 25, 2023 | $54.25 | $54.46 | $52.50 | $53.15 | 235 666 |
| Oct 24, 2023 | $54.99 | $55.26 | $54.50 | $54.50 | 144 466 |
| Oct 23, 2023 | $54.69 | $55.04 | $53.90 | $54.84 | 218 845 |
| Oct 20, 2023 | $55.65 | $55.75 | $54.99 | $55.06 | 325 428 |
| Oct 19, 2023 | $55.00 | $55.73 | $54.68 | $55.58 | 545 402 |
| Oct 18, 2023 | $54.93 | $55.96 | $54.67 | $55.04 | 326 635 |
| Oct 17, 2023 | $55.40 | $56.03 | $54.82 | $55.16 | 395 074 |
| Oct 16, 2023 | $55.62 | $56.12 | $55.36 | $55.82 | 352 501 |
| Oct 13, 2023 | $56.50 | $56.50 | $55.12 | $55.79 | 260 365 |
| Oct 12, 2023 | $57.50 | $58.23 | $56.41 | $56.50 | 349 413 |
| Oct 11, 2023 | $56.78 | $57.55 | $56.23 | $57.51 | 423 495 |
| Oct 10, 2023 | $55.43 | $56.76 | $55.43 | $56.68 | 466 276 |
| Oct 09, 2023 | $54.81 | $56.20 | $54.50 | $55.90 | 505 288 |
| Oct 06, 2023 | $54.54 | $55.80 | $54.27 | $55.50 | 624 824 |
| Oct 05, 2023 | $52.67 | $54.27 | $52.67 | $53.79 | 670 951 |
