U.S. Markets open in 9 hrs 17 mins

Silicon Motion Technology Corporation (SIMO)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
49.79-0.17 (-0.34%)
At close: 4:00PM EDT
People also watch
SPILHIMXSIGMIPHISYNA
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201750.0751.1949.7549.7949.79454,600
Jun 26, 201750.4750.8049.8149.9649.96311,400
Jun 23, 201749.9450.4049.6350.2450.24369,200
Jun 22, 201750.7550.9649.8650.0650.06535,300
Jun 21, 201751.0551.5050.3550.7750.77451,500
Jun 20, 201752.3552.5350.6750.9250.92674,900
Jun 19, 201752.2952.6551.5152.4152.41366,600
Jun 16, 201752.9953.1051.3651.5951.59383,700
Jun 15, 201752.0352.9151.7052.7452.74574,000
Jun 14, 201753.5353.7452.4752.9252.92350,200
Jun 13, 201752.9353.6452.5853.1453.14384,600
Jun 12, 201751.9652.7651.1452.6952.69710,600
Jun 09, 201755.0855.6852.3753.0953.091,395,600
Jun 08, 201754.1555.5053.7455.3055.30734,200
Jun 07, 201753.6054.1553.1554.0854.08502,000
Jun 06, 201754.1954.2953.0553.3053.30617,600
Jun 05, 201754.2854.4653.8254.1154.11261,900
Jun 02, 201753.2554.3753.2553.7753.77547,800
Jun 01, 201752.6554.4852.4353.2453.24939,800
May 31, 201752.0052.4051.8352.2552.25528,200
May 30, 201751.5952.6651.5152.0452.04300,400
May 26, 201751.5751.7550.8451.4951.49385,500
May 25, 201749.7752.0049.6851.8151.81719,600
May 24, 201749.2350.5048.8549.7649.76484,600
May 23, 201750.1950.1948.5648.7848.78408,600
May 22, 201749.5050.1849.2150.0050.00620,300
May 19, 201747.3749.8447.3749.3549.35660,200
May 18, 201747.2747.6646.7547.1047.10962,600
May 17, 201749.2549.4447.6747.8047.80476,000
May 16, 201749.8349.8348.7549.5349.53456,700
May 15, 201749.1349.6648.7249.6249.62602,300
May 12, 201750.8651.0449.0249.2049.20601,000
May 11, 201751.2351.2350.4050.7150.71390,300
May 10, 201751.3651.5050.7651.1751.17366,300
May 09, 201750.8051.0550.3250.9150.91471,800
May 08, 201750.5250.7150.0150.4050.40258,000
May 05, 201750.4050.5649.7650.3450.34482,400
May 04, 201750.4750.7050.1050.4850.48348,300
May 03, 201749.6251.1849.5550.8350.83461,900
May 03, 20170.2 Dividend
May 02, 201750.0050.9949.6050.0849.88803,100
May 01, 201748.8050.5848.8049.9149.711,341,100
Apr 28, 201744.7249.3244.0048.5548.361,812,300
Apr 27, 201744.8245.0744.0644.2844.10600,300
Apr 26, 201744.4145.1044.3244.5444.36315,200
Apr 25, 201745.5445.7944.2144.9044.72539,300
Apr 24, 201745.1245.4944.5345.1044.92441,000
Apr 21, 201744.5545.1744.4344.8244.64355,900
Apr 20, 201745.3645.3944.3744.7944.61539,400
Apr 19, 201745.5145.9844.5844.9644.78573,100
Apr 18, 201745.3846.2544.4245.1044.92507,000
Apr 17, 201746.3046.3045.4745.7445.56417,100
Apr 13, 201746.7347.2346.1346.1445.96387,500
Apr 12, 201747.1947.5746.5446.8346.641,011,200
Apr 11, 201747.3447.9346.2846.9946.80701,600
Apr 10, 201746.6948.1946.6947.6847.49948,500
Apr 07, 201747.2547.4645.6246.2046.02976,800
Apr 06, 201745.5246.3245.5246.1045.92226,700
Apr 05, 201746.1846.6445.7045.8045.62358,200
Apr 04, 201746.4446.5845.1346.1045.92805,600
Apr 03, 201747.0447.1346.2946.5746.38651,900
Mar 31, 201746.4547.3346.0446.7546.56632,700
Mar 30, 201746.0846.9045.6646.3546.16545,700
Mar 29, 201745.1246.7144.9046.5046.31974,400
Mar 28, 201745.1345.4844.7344.9344.75173,900
Mar 27, 201744.6945.0744.1044.9944.81411,800
Mar 24, 201744.9945.7244.6644.7544.57593,400
Mar 23, 201744.5945.0044.2944.7244.54340,400
Mar 22, 201744.0044.7343.7444.7044.52594,800
Mar 21, 201745.0145.0343.7543.8643.68822,300
Mar 20, 201744.3945.0544.0145.0144.83418,700
Mar 17, 201744.0044.6743.7044.3244.14496,600
Mar 16, 201744.7144.9744.0244.1243.94352,500
Mar 15, 201744.7144.7143.7844.4744.29443,800
Mar 14, 201745.0045.2644.4044.7144.53391,300
Mar 13, 201744.9045.2544.5345.1945.01439,700
Mar 10, 201743.5345.0643.4345.0044.821,139,300
Mar 09, 201742.7344.4542.6744.1643.981,153,800
Mar 08, 201741.4743.0841.1342.7142.541,156,000
Mar 07, 201740.8741.6740.4341.3641.19353,400
Mar 06, 201740.8340.8640.0840.7240.56279,600
Mar 03, 201740.7440.9840.1540.9140.75275,900
Mar 02, 201741.5041.8140.5240.6840.52615,800
Mar 01, 201740.9641.1739.9140.9340.77932,200
Feb 28, 201740.6940.9040.3140.5940.43436,200
Feb 27, 201741.0641.4140.4340.8040.64367,600
Feb 24, 201741.4141.7840.7041.0340.87647,200
Feb 23, 201742.3742.3741.6042.0141.84366,300
Feb 22, 201742.1642.7741.9042.3542.18357,400
Feb 21, 201741.8742.6241.8442.5742.40346,300
Feb 17, 201741.9542.0441.5541.8541.68419,500
Feb 16, 201741.6142.2941.4242.1641.99446,200
Feb 15, 201741.7542.2241.4141.8541.68481,000
Feb 14, 201741.7842.2941.1041.9441.77378,700
Feb 13, 201742.1442.3341.2141.7941.62884,000
Feb 10, 201740.2542.1940.0341.9141.741,136,500
Feb 09, 201739.9140.1039.4039.9639.80797,300
Feb 09, 20170.2 Dividend
Feb 08, 201739.0641.5038.9340.3139.951,424,200
Feb 07, 201739.3439.4038.5938.9338.58360,000
*Close price adjusted for dividends and splits.
Loading more data...