Silicon Motion Technology (SIMO) Historical Stock Data

73.76 ↓1.71 (-2.27%)
As of July 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SIMO is down -0.40% a day on average. There have been 16 days where Silicon Motion Technology closed green and 14 days where SIMO closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2474.9973.76↓$1.23 (-1.64%)73.5075.00165.36K
2024-07-2375.4375.47↑$0.04 (0.05%)74.7775.95118.30K
2024-07-2275.4576.03↑$0.58 (0.77%)75.3776.38139.60K
2024-07-1976.2575.14↓$1.11 (-1.46%)74.2777.00345.19K
2024-07-1875.0576.70↑$1.65 (2.20%)72.2177.39891.82K
2024-07-1778.1275.50↓$2.62 (-3.35%)75.2778.50684.97K
2024-07-1680.4579.64↓$0.81 (-1.01%)78.5980.46284.67K
2024-07-1581.1179.82↓$1.29 (-1.59%)79.6481.39123.33K
2024-07-1280.6180.69↑$0.08 (0.10%)80.4482.64150.09K
2024-07-1180.1780.08↓$0.09 (-0.11%)79.2181.38242.14K
2024-07-1080.0080.57↑$0.57 (0.71%)79.8581.62158.54K
2024-07-0982.9079.77↓$3.13 (-3.78%)79.4483.42672.72K
2024-07-0883.6083.76↑$0.16 (0.19%)83.2285.00611.74K
2024-07-0582.0382.68↑$0.65 (0.79%)81.4083.00111.15K
2024-07-0381.0181.54↑$0.53 (0.65%)80.7782.2273.60K
2024-07-0279.3581.01↑$1.66 (2.09%)79.3581.42163.76K
2024-07-0181.0079.87↓$1.13 (-1.40%)78.8881.01219.19K
2024-06-2880.3580.99↑$0.64 (0.80%)80.0281.61206.04K
2024-06-2780.0980.31↑$0.22 (0.27%)79.1780.49128.29K
2024-06-2679.8880.09↑$0.21 (0.26%)78.6980.82394.64K
2024-06-2578.5880.53↑$1.95 (2.48%)78.5880.55189.75K
2024-06-2481.5078.71↓$2.79 (-3.42%)78.6282.03469.58K
2024-06-2183.0582.49↓$0.56 (-0.67%)80.8083.63475.92K
2024-06-2085.0083.27↓$1.73 (-2.04%)82.0485.87469.22K
2024-06-1883.6684.88↑$1.22 (1.46%)82.8585.50388.56K
2024-06-1783.0083.28↑$0.28 (0.34%)82.4885.40624.30K
2024-06-1482.2382.71↑$0.48 (0.58%)81.6083.17613.86K
2024-06-1383.5281.90↓$1.62 (-1.94%)81.7083.61417.58K
2024-06-1283.5382.12↓$1.41 (-1.69%)81.6184.29643.09K
2024-06-1184.7383.20↓$1.53 (-1.81%)81.8784.73501.39K
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