Indicators

Silicon Motion Techn ADR (NQ: SIMO )

78.09 -0.07 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	61.84	63.03	61.71	62.65	370,771	+0.87(+1.41%)
May 27, 2021	61.08	61.92	61.01	61.77	281,096	+0.80(+1.31%)
May 26, 2021	59.92	61.05	59.42	60.98	322,148	+0.87(+1.45%)
May 25, 2021	61.39	61.72	59.54	60.10	358,361	-1.14(-1.86%)
May 24, 2021	61.01	61.71	60.34	61.24	287,912	+0.57(+0.94%)
May 21, 2021	60.88	61.22	59.89	60.67	479,762	+0.80(+1.33%)
May 20, 2021	58.99	60.50	56.98	59.87	1,185,915	-0.78(-1.28%)
May 19, 2021	59.56	60.95	59.56	60.65	444,565	-0.67(-1.10%)
May 18, 2021	62.45	62.95	61.33	61.33	262,540	-0.59(-0.95%)
May 17, 2021	61.43	62.06	59.71	61.92	361,967	-0.24(-0.38%)
May 14, 2021	61.41	62.95	60.69	62.15	361,133	+1.63(+2.70%)
May 13, 2021	59.71	61.51	59.71	60.52	408,139	+0.71(+1.19%)
May 12, 2021	60.66	60.82	59.58	59.81	614,268	-2.11(-3.40%)
May 11, 2021	62.30	62.89	60.69	61.92	518,140	-2.17(-3.39%)
May 10, 2021	64.61	64.77	62.90	64.09	426,451	-0.66(-1.03%)
May 07, 2021	63.27	65.29	62.21	64.76	718,716	+3.29(+5.35%)
May 06, 2021	63.89	66.68	59.55	61.47	1,273,425	-2.43(-3.80%)
May 05, 2021	63.20	64.37	61.66	63.90	979,180	+1.06(+1.69%)
May 04, 2021	65.13	65.15	62.25	62.84	702,973	-3.25(-4.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.