Silicon Motion Technology (SIMO) Historical Stock Data
73.30 ↓0.93 (-1.25%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SIMO is up 0.05% a day on average. There have been 16 days where Silicon Motion Technology closed green and 14 days where SIMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 73.18 | 74.49 | ↑$1.31 (1.79%) | 73.14 | 74.61 | 342.24K |
| 2024-03-18 | 72.88 | 73.85 | ↑$0.97 (1.33%) | 72.28 | 74.03 | 461.18K |
| 2024-03-15 | 72.00 | 72.48 | ↑$0.48 (0.67%) | 71.76 | 73.07 | 351.57K |
| 2024-03-14 | 71.90 | 71.81 | ↓$0.09 (-0.13%) | 71.07 | 72.02 | 156.65K |
| 2024-03-13 | 72.59 | 71.85 | ↓$0.74 (-1.02%) | 71.50 | 72.59 | 220.60K |
| 2024-03-12 | 72.12 | 72.41 | ↑$0.29 (0.40%) | 71.20 | 72.48 | 146.74K |
| 2024-03-11 | 71.24 | 71.77 | ↑$0.53 (0.74%) | 71.24 | 71.96 | 162.72K |
| 2024-03-08 | 72.42 | 71.74 | ↓$0.68 (-0.94%) | 71.74 | 73.03 | 169.76K |
| 2024-03-07 | 71.84 | 72.75 | ↑$0.91 (1.27%) | 71.68 | 72.98 | 204K |
| 2024-03-06 | 71.30 | 72.12 | ↑$0.82 (1.15%) | 71.30 | 72.32 | 322.70K |
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