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 |
| Mar 18, 2016 | $35.00 | $36.35 | $34.81 | $36.30 | 563 700 |
| Mar 17, 2016 | $34.47 | $35.75 | $34.03 | $35.25 | 392 300 |
| Mar 16, 2016 | $33.71 | $35.40 | $33.64 | $34.30 | 945 300 |
| Mar 15, 2016 | $34.04 | $34.12 | $33.60 | $33.90 | 185 700 |
| Mar 14, 2016 | $34.08 | $34.49 | $33.86 | $34.00 | 582 500 |
| Mar 11, 2016 | $33.03 | $34.56 | $32.81 | $34.26 | 545 100 |
| Mar 10, 2016 | $32.79 | $33.20 | $32.45 | $33.03 | 201 900 |
| Mar 09, 2016 | $33.06 | $33.17 | $32.67 | $32.74 | 163 300 |
| Mar 08, 2016 | $32.85 | $33.09 | $32.50 | $32.80 | 204 000 |
| Mar 07, 2016 | $33.53 | $33.53 | $32.62 | $32.90 | 215 400 |
| Mar 04, 2016 | $32.87 | $33.85 | $32.87 | $33.55 | 370 200 |
| Mar 03, 2016 | $33.44 | $33.70 | $32.74 | $32.90 | 211 500 |
| Mar 02, 2016 | $33.98 | $34.07 | $33.36 | $33.47 | 208 400 |
| Mar 01, 2016 | $33.86 | $34.00 | $33.40 | $33.98 | 229 600 |
| Feb 29, 2016 | $33.21 | $33.95 | $33.21 | $33.69 | 312 100 |
| Feb 26, 2016 | $33.13 | $33.47 | $32.96 | $33.20 | 197 300 |
| Feb 25, 2016 | $33.10 | $33.10 | $32.58 | $32.92 | 170 300 |
| Feb 24, 2016 | $33.15 | $33.32 | $32.86 | $33.12 | 269 000 |
| Feb 23, 2016 | $33.20 | $33.68 | $33.17 | $33.21 | 180 200 |
| Feb 22, 2016 | $33.48 | $33.64 | $32.76 | $33.43 | 241 500 |
| Feb 19, 2016 | $33.09 | $33.77 | $32.98 | $33.29 | 255 600 |
| Feb 18, 2016 | $33.30 | $33.50 | $32.64 | $33.44 | 456 400 |
| Feb 17, 2016 | $32.99 | $33.38 | $32.42 | $33.05 | 528 000 |
| Feb 16, 2016 | $31.40 | $32.94 | $31.38 | $32.80 | 524 000 |
| Feb 12, 2016 | $30.96 | $31.71 | $30.50 | $31.40 | 150 200 |
