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 |
| Jul 25, 2023 | $53.00 | $53.30 | $51.44 | $52.20 | 1 044 773 |
| Jul 24, 2023 | $54.06 | $54.11 | $52.11 | $52.37 | 1 107 346 |
| Jul 21, 2023 | $55.10 | $55.42 | $53.26 | $53.79 | 1 316 965 |
| Jul 20, 2023 | $57.26 | $57.28 | $54.48 | $54.85 | 1 444 790 |
| Jul 19, 2023 | $60.40 | $60.69 | $56.21 | $57.28 | 2 082 476 |
| Jul 18, 2023 | $63.30 | $63.49 | $61.35 | $61.62 | 542 669 |
| Jul 17, 2023 | $63.15 | $64.26 | $62.00 | $63.25 | 287 975 |
| Jul 14, 2023 | $63.13 | $63.61 | $62.54 | $63.25 | 461 354 |
| Jul 13, 2023 | $63.72 | $64.17 | $62.90 | $63.19 | 462 281 |
| Jul 12, 2023 | $64.43 | $65.67 | $63.27 | $63.65 | 447 814 |
| Jul 11, 2023 | $63.83 | $64.40 | $63.40 | $63.65 | 335 141 |
| Jul 10, 2023 | $63.60 | $64.09 | $63.31 | $63.50 | 234 318 |
| Jul 07, 2023 | $65.00 | $65.85 | $62.55 | $63.50 | 579 092 |
| Jul 06, 2023 | $66.11 | $66.75 | $65.35 | $65.45 | 577 800 |
| Jul 05, 2023 | $70.50 | $70.50 | $66.18 | $66.43 | 1 167 894 |
| Jul 03, 2023 | $72.80 | $72.80 | $67.67 | $70.00 | 610 981 |
| Jun 30, 2023 | $74.50 | $75.00 | $71.57 | $71.86 | 666 597 |
| Jun 29, 2023 | $76.15 | $76.35 | $74.00 | $74.22 | 610 805 |
| Jun 28, 2023 | $79.97 | $79.97 | $74.86 | $75.07 | 1 606 523 |
| Jun 27, 2023 | $78.26 | $83.59 | $78.22 | $80.62 | 1 287 610 |
| Jun 26, 2023 | $76.62 | $79.60 | $75.52 | $76.16 | 1 082 584 |
| Jun 23, 2023 | $71.73 | $73.71 | $71.55 | $72.13 | 529 011 |
| Jun 22, 2023 | $68.50 | $72.00 | $68.50 | $71.84 | 843 203 |
| Jun 21, 2023 | $67.14 | $71.87 | $66.93 | $68.32 | 1 274 720 |
| Jun 20, 2023 | $70.31 | $70.37 | $66.78 | $66.78 | 565 213 |
