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 |
| Aug 29, 2023 | $53.48 | $54.14 | $53.05 | $53.88 | 678 355 |
| Aug 28, 2023 | $54.00 | $54.67 | $53.70 | $53.79 | 271 186 |
| Aug 25, 2023 | $53.91 | $54.40 | $53.45 | $54.19 | 307 926 |
| Aug 24, 2023 | $55.93 | $56.11 | $54.28 | $54.35 | 343 156 |
| Aug 23, 2023 | $55.75 | $56.21 | $55.37 | $55.62 | 460 355 |
| Aug 22, 2023 | $56.54 | $56.58 | $55.03 | $55.77 | 337 721 |
| Aug 21, 2023 | $54.68 | $56.19 | $54.54 | $56.09 | 878 430 |
| Aug 18, 2023 | $54.20 | $55.35 | $53.92 | $54.68 | 723 035 |
| Aug 17, 2023 | $54.52 | $55.28 | $54.12 | $54.97 | 945 866 |
| Aug 16, 2023 | $56.75 | $56.75 | $53.80 | $54.44 | 2 256 403 |
| Aug 15, 2023 | $58.06 | $58.27 | $57.30 | $58.01 | 248 358 |
| Aug 14, 2023 | $58.06 | $58.50 | $57.79 | $58.22 | 210 924 |
| Aug 11, 2023 | $59.02 | $59.02 | $58.02 | $58.14 | 307 582 |
| Aug 10, 2023 | $59.76 | $59.76 | $58.48 | $58.77 | 336 445 |
| Aug 09, 2023 | $60.26 | $60.30 | $58.57 | $59.23 | 916 808 |
| Aug 08, 2023 | $60.70 | $61.03 | $59.42 | $60.14 | 608 260 |
| Aug 07, 2023 | $62.84 | $62.84 | $58.74 | $61.50 | 865 571 |
| Aug 04, 2023 | $61.88 | $63.50 | $61.88 | $62.63 | 440 292 |
| Aug 03, 2023 | $63.30 | $63.48 | $62.23 | $62.79 | 623 304 |
| Aug 02, 2023 | $62.27 | $63.64 | $61.64 | $63.35 | 636 570 |
| Aug 01, 2023 | $62.00 | $63.90 | $60.51 | $63.42 | 1 777 737 |
| Jul 31, 2023 | $59.26 | $63.73 | $59.00 | $63.40 | 1 976 730 |
| Jul 28, 2023 | $56.52 | $60.94 | $56.50 | $59.50 | 3 675 524 |
| Jul 27, 2023 | $59.23 | $59.49 | $52.14 | $52.51 | 8 970 291 |
| Jul 26, 2023 | $94.20 | $95.33 | $56.54 | $65.35 | 17 074 335 |
