Silicon Motion Techn ADR (NQ: SIMO )

53.81 -2.20 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 42.97 44.14 42.88 42.89 797,779 +0.07(+0.15%)
Sep 29, 2016 42.68 43.03 41.93 42.83 972,415 +0.46(+1.09%)
Sep 28, 2016 40.31 42.49 39.96 42.36 2,246,164 +2.02(+5.01%)
Sep 27, 2016 40.80 40.91 40.03 40.34 1,056,318 -0.60(-1.48%)
Sep 26, 2016 41.34 41.58 40.76 40.95 660,360 -0.68(-1.63%)
Sep 23, 2016 42.01 42.63 41.57 41.62 308,900 -0.72(-1.70%)
Sep 22, 2016 41.93 42.54 41.78 42.35 787,033 +0.53(+1.27%)
Sep 21, 2016 41.77 42.07 40.76 41.82 920,367 +0.11(+0.26%)
Sep 20, 2016 41.42 42.22 41.42 41.71 481,313 +0.16(+0.38%)
Sep 19, 2016 42.07 42.69 41.52 41.55 952,687 -0.32(-0.77%)
Sep 16, 2016 42.56 42.62 41.51 41.87 450,685 -0.45(-1.06%)
Sep 15, 2016 42.07 42.65 42.04 42.32 600,320 +0.41(+0.97%)
Sep 14, 2016 42.34 42.56 41.58 41.91 821,104 -0.33(-0.78%)
Sep 13, 2016 42.42 42.96 41.81 42.25 436,828 -0.65(-1.53%)
Sep 12, 2016 42.35 42.93 41.29 42.90 1,098,909 +0.00(+0.00%)
Sep 09, 2016 44.95 44.95 42.72 42.90 924,959 -2.51(-5.53%)
Sep 08, 2016 46.38 46.59 44.97 45.41 1,080,547 -0.84(-1.83%)
Sep 07, 2016 43.77 46.25 43.70 46.25 2,214,552 +2.56(+5.86%)
Sep 06, 2016 44.66 45.36 43.24 43.70 711,780 -0.64(-1.44%)
Sep 02, 2016 43.25 44.33 44.33 44.33 855,484 +1.69(+3.96%)
Sep 01, 2016 41.66 43.36 41.15 42.64 1,300,833 +0.84(+2.00%)
Aug 31, 2016 40.93 41.89 40.70 41.81 612,269 +0.49(+1.18%)
Aug 30, 2016 41.42 41.96 40.83 41.32 777,756 -0.25(-0.60%)
Aug 29, 2016 41.84 42.60 41.51 41.57 552,137 -0.36(-0.85%)
Aug 26, 2016 40.88 43.36 40.67 41.92 1,591,444 +1.45(+3.58%)
Aug 25, 2016 41.97 42.19 39.42 40.47 1,978,067 -1.72(-4.08%)
Aug 24, 2016 43.38 43.47 41.99 42.20 709,539 -1.44(-3.30%)
Aug 23, 2016 44.33 44.44 43.48 43.64 580,607 -0.53(-1.20%)
Aug 22, 2016 44.80 44.99 43.90 44.17 581,420 -0.68(-1.51%)
Aug 19, 2016 45.91 46.05 44.81 44.85 525,331 -1.04(-2.26%)
Aug 18, 2016 45.29 45.88 45.16 45.88 492,637 +0.89(+1.97%)
Aug 17, 2016 44.96 45.19 44.48 45.00 337,260 +0.13(+0.30%)
Aug 16, 2016 45.33 45.55 44.72 44.86 447,672 -0.32(-0.71%)
Aug 15, 2016 45.08 45.22 44.69 45.19 481,213 +0.30(+0.66%)
Aug 12, 2016 44.67 44.96 44.38 44.89 340,942 +0.42(+0.95%)
Aug 11, 2016 44.73 45.34 44.22 44.47 262,186 -0.35(-0.78%)
Aug 10, 2016 45.54 45.54 44.23 44.81 306,042 -0.55(-1.22%)
Aug 09, 2016 44.37 45.50 44.35 45.37 590,033 +1.02(+2.30%)
Aug 08, 2016 44.46 45.02 44.20 44.35 338,046 +0.07(+0.17%)
Aug 05, 2016 44.90 45.12 43.61 44.27 592,407 -0.56(-1.26%)
Aug 04, 2016 43.89 44.93 43.89 44.84 590,552 +1.08(+2.46%)
Aug 03, 2016 43.27 44.08 43.19 43.76 678,940 +0.70(+1.62%)
Aug 02, 2016 43.56 43.97 43.02 43.07 791,682 -0.50(-1.14%)
Aug 01, 2016 42.69 44.18 42.52 43.56 814,427 +0.87(+2.03%)
Jul 29, 2016 42.57 42.85 42.06 42.69 481,953 -0.12(-0.29%)
Jul 28, 2016 43.65 43.65 42.69 42.82 436,140 -0.63(-1.44%)
Jul 27, 2016 43.77 43.96 42.87 43.45 513,644 +0.10(+0.23%)
Jul 26, 2016 42.81 43.45 42.48 43.35 866,511 +0.70(+1.65%)
Jul 25, 2016 43.17 43.32 41.70 42.64 888,433 +0.09(+0.21%)
Jul 22, 2016 44.09 44.68 41.11 42.55 2,571,906 -1.93(-4.34%)
Jul 21, 2016 45.74 46.07 44.40 44.49 1,158,920 -1.39(-3.02%)
Jul 20, 2016 46.24 46.42 45.36 45.87 970,430 -0.10(-0.22%)
Jul 19, 2016 44.81 46.20 44.81 45.97 848,284 +1.20(+2.67%)
Jul 18, 2016 43.55 45.20 43.55 44.78 667,643 +1.22(+2.81%)
Jul 15, 2016 43.77 43.77 43.15 43.55 485,926 -0.12(-0.26%)
Jul 14, 2016 44.11 44.11 43.19 43.67 583,622 +0.37(+0.86%)
Jul 13, 2016 43.49 44.04 42.97 43.30 964,733 -0.45(-1.02%)
Jul 12, 2016 44.49 45.25 43.49 43.74 606,093 -0.28(-0.64%)
Jul 11, 2016 43.64 44.23 43.41 44.02 723,387 +0.92(+2.13%)
Jul 08, 2016 42.03 43.50 41.61 43.11 1,399,376 +1.49(+3.59%)
Jul 07, 2016 43.04 43.67 40.71 41.61 3,459,993 +2.19(+5.55%)
Jul 05, 2016 39.61 39.99 39.15 39.42 484,656 -0.06(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.