Silicon Motion Technology (SIMO) Historical Stock Data

71.70 ↓2.11 (-2.86%)
As of May 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SIMO is down -0.16% a day on average. There have been 14 days where Silicon Motion Technology closed green and 16 days where SIMO closed red.

DateOpenCloseChangeLowHighVolume
2024-05-0173.8171.70↓$2.11 (-2.86%)71.5674.03361.11K
2024-04-3075.2073.81↓$1.39 (-1.85%)73.8176.21193.60K
2024-04-2973.4175.11↑$1.70 (2.32%)72.8475.60326.03K
2024-04-2672.1373.35↑$1.22 (1.69%)72.1374.40158.61K
2024-04-2572.0472.93↑$0.89 (1.24%)71.6874.08382.45K
2024-04-2473.0173.73↑$0.72 (0.99%)72.9774.73157.89K
2024-04-2372.9672.57↓$0.39 (-0.53%)72.2573.65138.90K
2024-04-2272.2072.47↑$0.27 (0.37%)71.6973.26140.78K
2024-04-1973.0171.84↓$1.17 (-1.60%)71.4473.89401.36K
2024-04-1873.8773.30↓$0.57 (-0.77%)72.5374.08260K
2024-04-1773.5074.23↑$0.73 (0.99%)73.0175.25347.60K
2024-04-1673.4573.36↓$0.09 (-0.12%)72.9674.04348.04K
2024-04-1575.7973.84↓$1.95 (-2.57%)73.4175.79392.53K
2024-04-1277.4075.28↓$2.12 (-2.74%)74.6077.40360.74K
2024-04-1179.5177.80↓$1.71 (-2.15%)77.7179.62472.40K
2024-04-1080.8979.56↓$1.33 (-1.64%)79.4480.96332.04K
2024-04-0982.7080.43↓$2.27 (-2.74%)80.2983.96492.19K
2024-04-0880.5182.87↑$2.36 (2.93%)80.0583.66640.27K
2024-04-0580.0180.40↑$0.39 (0.49%)80.0180.81250.74K
2024-04-0481.6079.84↓$1.76 (-2.16%)79.8081.84276.74K
2024-04-0379.7680.94↑$1.18 (1.47%)79.5281.38309.41K
2024-04-0279.1779.81↑$0.64 (0.81%)78.2579.86320.34K
2024-04-0177.0279.70↑$2.68 (3.48%)77.0279.80508.79K
2024-03-2876.0476.94↑$0.90 (1.18%)76.0077.17235.32K
2024-03-2776.1576.30↑$0.15 (0.20%)74.6676.30138.85K
2024-03-2676.8975.75↓$1.14 (-1.48%)75.5077.65176.88K
2024-03-2577.1076.54↓$0.56 (-0.73%)76.4077.77222.87K
2024-03-2278.1577.71↓$0.44 (-0.56%)76.8278.74273.66K
2024-03-2178.2478.15↓$0.09 (-0.12%)77.6880.601.12M
2024-03-2074.9076.14↑$1.24 (1.66%)74.1076.25547.16K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$SIMO just bought a half position.

0 Like Report
delaina

$SIMO It's coming
load 'em up.

0 Like Report
davieshelvy

$SIMO How can this stock move so little? Damn

0 Like Report