Silicon Motion Technology (SIMO) Historical Stock Data

81.15 ↑0.72 (0.90%)
As of August 18, 2022, 10:17am EST.

Historical Data

In the past 30 trading days, SIMO is down -0.07% a day on average. There have been 15 days where Silicon Motion Technology closed green and 15 days where SIMO closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1781.0080.43↓$0.57 (-0.70%)79.8881.00180.07K
2022-08-1681.9281.05↓$0.87 (-1.06%)80.9782.07373.12K
2022-08-1581.9981.74↓$0.25 (-0.30%)81.7083.50245.97K
2022-08-1281.2982.61↑$1.32 (1.62%)80.7583.29443.55K
2022-08-1180.4280.64↑$0.22 (0.27%)80.0081.39244.87K
2022-08-1080.4680.48↑$0.02 (0.02%)78.6381.77426.41K
2022-08-0982.3680.12↓$2.24 (-2.72%)79.6082.36480.60K
2022-08-0880.3482.56↑$2.22 (2.76%)79.7182.86474.72K
2022-08-0580.1080.43↑$0.33 (0.41%)79.8380.70639.78K
2022-08-0482.6680.07↓$2.59 (-3.13%)79.7983.29807.22K
2022-08-0384.5582.26↓$2.29 (-2.71%)82.0784.57647.59K
2022-08-0285.4084.92↓$0.48 (-0.56%)84.3686.11398.06K
2022-08-0184.8885.92↑$1.04 (1.23%)84.2486.68427.63K
2022-07-2985.4085.31↓$0.09 (-0.11%)84.7686.59441.80K
2022-07-2886.0385.72↓$0.31 (-0.36%)85.5087.99493.97K
2022-07-2785.0085.96↑$0.96 (1.13%)85.0086.86330.95K
2022-07-2685.9884.67↓$1.31 (-1.52%)84.2085.98281.67K
2022-07-2585.8086.44↑$0.64 (0.75%)85.4886.99214.59K
2022-07-2287.0485.75↓$1.29 (-1.48%)85.4687.13194.61K
2022-07-2188.1987.30↓$0.89 (-1.01%)87.2088.65219.99K
2022-07-2086.2287.47↑$1.25 (1.45%)86.2288.20370.32K
2022-07-1986.3886.39↑$0.01 (0.01%)85.0686.39306.50K
2022-07-1887.3985.85↓$1.54 (-1.76%)85.3787.39360.87K
2022-07-1586.9386.21↓$0.72 (-0.83%)84.8787.00585.18K
2022-07-1483.2286.43↑$3.21 (3.86%)82.7487.08509.75K
2022-07-1382.3882.79↑$0.41 (0.50%)80.9984.00266.46K
2022-07-1280.4083.09↑$2.69 (3.35%)80.2884.58596.33K
2022-07-1182.4580.56↓$1.89 (-2.29%)80.5082.75304.70K
2022-07-0881.9782.45↑$0.48 (0.59%)81.9783.76151.36K
2022-07-0781.7082.12↑$0.42 (0.51%)81.4282.95287.31K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$SIMO day trade is ok to buy here but sell later

0 Like Report
145zip

$SIMO Don't hold!!! Buy it

0 Like Report
bullorbear

$SIMO this is my only green stonk!

I really like this stonk.

0 Like Report