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 (%)
Jun 28, 2019	37.80	39.63	37.66	39.61	462,420	+1.74(+4.60%)
Jun 27, 2019	37.25	37.90	36.81	37.87	237,940	+0.80(+2.17%)
Jun 26, 2019	36.59	37.35	36.04	37.06	246,690	+1.00(+2.77%)
Jun 25, 2019	36.47	36.86	35.98	36.06	256,381	-0.47(-1.29%)
Jun 24, 2019	37.80	37.80	36.42	36.54	222,733	-1.06(-2.82%)
Jun 21, 2019	37.73	38.20	37.42	37.60	228,128	-0.52(-1.36%)
Jun 20, 2019	37.48	38.14	37.33	38.12	430,000	+1.20(+3.26%)
Jun 19, 2019	37.48	37.48	36.16	36.91	256,413	-0.46(-1.22%)
Jun 18, 2019	36.06	37.48	35.91	37.37	298,058	+1.63(+4.57%)
Jun 17, 2019	36.01	36.14	35.40	35.73	269,226	-0.13(-0.37%)
Jun 14, 2019	35.21	36.15	34.59	35.87	316,534	+0.14(+0.40%)
Jun 13, 2019	35.66	35.93	35.20	35.73	194,250	+0.24(+0.68%)
Jun 12, 2019	35.45	35.67	34.72	35.48	239,675	-0.14(-0.40%)
Jun 11, 2019	36.11	36.75	35.52	35.63	222,842	-0.14(-0.40%)
Jun 10, 2019	35.48	36.15	35.27	35.77	169,691	+0.46(+1.29%)
Jun 07, 2019	35.26	35.44	34.95	35.32	105,212	+0.19(+0.53%)
Jun 06, 2019	34.93	35.13	34.05	35.13	135,327	+0.18(+0.51%)
Jun 05, 2019	35.49	35.49	34.32	34.95	157,501	-0.16(-0.46%)
Jun 04, 2019	34.21	35.15	34.19	35.11	252,447	+1.24(+3.66%)

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.