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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-01 | 73.81 | 71.70 | ↓$2.11 (-2.86%) | 71.56 | 74.03 | 361.11K |
2024-04-30 | 75.20 | 73.81 | ↓$1.39 (-1.85%) | 73.81 | 76.21 | 193.60K |
2024-04-29 | 73.41 | 75.11 | ↑$1.70 (2.32%) | 72.84 | 75.60 | 326.03K |
2024-04-26 | 72.13 | 73.35 | ↑$1.22 (1.69%) | 72.13 | 74.40 | 158.61K |
2024-04-25 | 72.04 | 72.93 | ↑$0.89 (1.24%) | 71.68 | 74.08 | 382.45K |
2024-04-24 | 73.01 | 73.73 | ↑$0.72 (0.99%) | 72.97 | 74.73 | 157.89K |
2024-04-23 | 72.96 | 72.57 | ↓$0.39 (-0.53%) | 72.25 | 73.65 | 138.90K |
2024-04-22 | 72.20 | 72.47 | ↑$0.27 (0.37%) | 71.69 | 73.26 | 140.78K |
2024-04-19 | 73.01 | 71.84 | ↓$1.17 (-1.60%) | 71.44 | 73.89 | 401.36K |
2024-04-18 | 73.87 | 73.30 | ↓$0.57 (-0.77%) | 72.53 | 74.08 | 260K |
2024-04-17 | 73.50 | 74.23 | ↑$0.73 (0.99%) | 73.01 | 75.25 | 347.60K |
2024-04-16 | 73.45 | 73.36 | ↓$0.09 (-0.12%) | 72.96 | 74.04 | 348.04K |
2024-04-15 | 75.79 | 73.84 | ↓$1.95 (-2.57%) | 73.41 | 75.79 | 392.53K |
2024-04-12 | 77.40 | 75.28 | ↓$2.12 (-2.74%) | 74.60 | 77.40 | 360.74K |
2024-04-11 | 79.51 | 77.80 | ↓$1.71 (-2.15%) | 77.71 | 79.62 | 472.40K |
2024-04-10 | 80.89 | 79.56 | ↓$1.33 (-1.64%) | 79.44 | 80.96 | 332.04K |
2024-04-09 | 82.70 | 80.43 | ↓$2.27 (-2.74%) | 80.29 | 83.96 | 492.19K |
2024-04-08 | 80.51 | 82.87 | ↑$2.36 (2.93%) | 80.05 | 83.66 | 640.27K |
2024-04-05 | 80.01 | 80.40 | ↑$0.39 (0.49%) | 80.01 | 80.81 | 250.74K |
2024-04-04 | 81.60 | 79.84 | ↓$1.76 (-2.16%) | 79.80 | 81.84 | 276.74K |
2024-04-03 | 79.76 | 80.94 | ↑$1.18 (1.47%) | 79.52 | 81.38 | 309.41K |
2024-04-02 | 79.17 | 79.81 | ↑$0.64 (0.81%) | 78.25 | 79.86 | 320.34K |
2024-04-01 | 77.02 | 79.70 | ↑$2.68 (3.48%) | 77.02 | 79.80 | 508.79K |
2024-03-28 | 76.04 | 76.94 | ↑$0.90 (1.18%) | 76.00 | 77.17 | 235.32K |
2024-03-27 | 76.15 | 76.30 | ↑$0.15 (0.20%) | 74.66 | 76.30 | 138.85K |
2024-03-26 | 76.89 | 75.75 | ↓$1.14 (-1.48%) | 75.50 | 77.65 | 176.88K |
2024-03-25 | 77.10 | 76.54 | ↓$0.56 (-0.73%) | 76.40 | 77.77 | 222.87K |
2024-03-22 | 78.15 | 77.71 | ↓$0.44 (-0.56%) | 76.82 | 78.74 | 273.66K |
2024-03-21 | 78.24 | 78.15 | ↓$0.09 (-0.12%) | 77.68 | 80.60 | 1.12M |
2024-03-20 | 74.90 | 76.14 | ↑$1.24 (1.66%) | 74.10 | 76.25 | 547.16K |
Create an account or log in to view more rows.
$SIMO hot damn <3
$SIMO just bought a half position.
$SIMO Same thing
different day
$SIMO rubbish
$SIMO pump up the volume
$SIMO has just been halted from trading due to volatility.
$SIMO has just been halted from trading.
$SIMO come on bulls we can do it
don’t let bears win
$SIMO It's coming
load 'em up.
$SIMO How can this stock move so little? Damn