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 |
| Oct 04, 2023 | $50.85 | $53.02 | $50.85 | $52.97 | 496 342 |
| Oct 03, 2023 | $51.10 | $51.55 | $50.43 | $50.86 | 555 529 |
| Oct 02, 2023 | $51.18 | $51.54 | $50.46 | $51.47 | 384 216 |
| Sep 29, 2023 | $51.10 | $51.61 | $50.91 | $51.25 | 274 315 |
| Sep 28, 2023 | $50.01 | $50.85 | $49.50 | $50.46 | 583 851 |
| Sep 27, 2023 | $50.52 | $51.00 | $49.90 | $50.25 | 307 536 |
| Sep 26, 2023 | $51.57 | $51.61 | $50.44 | $50.52 | 272 167 |
| Sep 25, 2023 | $51.26 | $52.11 | $51.26 | $52.05 | 209 587 |
| Sep 22, 2023 | $51.26 | $52.16 | $51.25 | $51.71 | 182 809 |
| Sep 21, 2023 | $52.12 | $52.55 | $50.64 | $51.21 | 394 923 |
| Sep 20, 2023 | $52.16 | $53.64 | $52.14 | $52.97 | 517 795 |
| Sep 19, 2023 | $51.56 | $52.76 | $51.50 | $52.23 | 349 335 |
| Sep 18, 2023 | $51.27 | $52.21 | $50.77 | $51.75 | 325 080 |
| Sep 15, 2023 | $51.01 | $51.56 | $50.50 | $51.32 | 438 948 |
| Sep 14, 2023 | $51.76 | $51.98 | $51.09 | $51.44 | 213 564 |
| Sep 13, 2023 | $53.00 | $53.35 | $51.32 | $51.58 | 325 149 |
| Sep 12, 2023 | $53.47 | $53.93 | $52.63 | $52.73 | 249 269 |
| Sep 11, 2023 | $52.83 | $53.87 | $52.83 | $53.16 | 375 406 |
| Sep 08, 2023 | $52.34 | $53.49 | $52.22 | $53.31 | 409 926 |
| Sep 07, 2023 | $52.11 | $53.65 | $52.01 | $53.40 | 413 124 |
| Sep 06, 2023 | $52.95 | $53.70 | $52.83 | $53.37 | 385 092 |
| Sep 05, 2023 | $53.48 | $54.16 | $53.46 | $53.80 | 302 453 |
| Sep 01, 2023 | $54.99 | $54.99 | $54.08 | $54.48 | 247 715 |
| Aug 31, 2023 | $53.29 | $54.71 | $53.29 | $54.31 | 374 586 |
| Aug 30, 2023 | $53.71 | $54.65 | $53.11 | $53.63 | 277 440 |
