Skip to main content

Silicon Motion Techn ADR (NQ: SIMO )

84.88 +1.60 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 12.76 13.26 12.73 13.26 678,106 +0.48(+3.73%)
Dec 28, 2007 13.21 13.26 12.72 12.78 492,831 -0.44(-3.33%)
Dec 27, 2007 13.27 13.35 12.99 13.22 334,758 -0.16(-1.23%)
Dec 26, 2007 13.40 13.43 13.26 13.38 323,320 -0.04(-0.33%)
Dec 24, 2007 13.22 13.43 13.05 13.43 248,179 +0.25(+1.92%)
Dec 21, 2007 13.42 13.60 12.80 13.17 667,911 -0.10(-0.79%)
Dec 20, 2007 13.45 13.50 13.06 13.28 838,478 -0.11(-0.83%)
Dec 19, 2007 13.59 13.59 13.35 13.39 347,475 -0.13(-0.94%)
Dec 18, 2007 14.02 14.03 13.35 13.52 543,893 -0.34(-2.47%)
Dec 17, 2007 14.15 14.38 13.72 13.86 1,226,461 -0.30(-2.11%)
Dec 14, 2007 12.60 14.54 12.55 14.16 2,056,944 +1.60(+12.77%)
Dec 13, 2007 12.97 13.02 12.32 12.55 1,171,773 -0.53(-4.02%)
Dec 12, 2007 13.38 13.87 12.97 13.08 778,748 -0.16(-1.21%)
Dec 11, 2007 13.27 13.81 13.17 13.24 854,208 -0.07(-0.50%)
Dec 10, 2007 13.49 13.92 13.22 13.31 489,645 -0.43(-3.09%)
Dec 07, 2007 14.17 14.34 13.55 13.73 451,328 -0.40(-2.80%)
Dec 06, 2007 14.21 14.46 13.96 14.13 638,226 +0.15(+1.04%)
Dec 05, 2007 13.32 14.17 13.22 13.98 1,109,178 +0.82(+6.26%)
Dec 04, 2007 13.49 13.53 12.86 13.16 1,355,024 -0.49(-3.60%)
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.