U.S. markets open in 2 hours 39 minutes

Silicon Motion Technology Corporation (SIMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.51+0.92 (+1.47%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202162.6064.0061.9563.5163.51461,600
Jun 22, 202163.3663.6562.2762.5962.59316,500
Jun 21, 202162.7163.4062.1963.4063.40148,900
Jun 18, 202163.2363.5462.0762.7562.75317,900
Jun 17, 202163.7864.5462.8163.6363.63198,600
Jun 16, 202165.1065.2863.3563.8163.81209,400
Jun 15, 202165.2066.1664.2364.8764.87249,800
Jun 14, 202164.8265.5964.8265.4065.40216,500
Jun 11, 202164.3464.8564.1764.5464.54120,400
Jun 10, 202164.8265.1864.0964.3164.31141,700
Jun 09, 202164.4264.8563.5564.3864.38283,300
Jun 08, 202166.5066.5764.1664.2764.27513,800
Jun 07, 202166.4966.8065.9266.3466.34172,800
Jun 04, 202165.0466.5064.6066.3066.30177,600
Jun 03, 202165.0065.4164.4064.6064.60160,700
Jun 02, 202165.9266.0064.7165.4665.46223,200
Jun 01, 202166.6966.8665.0165.5165.51198,900
May 28, 202165.1266.3764.9965.9765.97352,100
May 27, 202164.3265.2064.2565.0565.05267,400
May 26, 202163.1064.2962.5764.2164.21305,900
May 25, 202164.6564.9962.7063.2963.29340,300
May 24, 202164.2564.9863.5464.4964.49273,400
May 21, 202164.1164.4763.0763.8463.84455,600
May 20, 202162.1263.7160.0063.0563.051,126,200
May 19, 202162.7264.1862.7263.8763.87422,200
May 18, 202165.7666.2964.5864.5864.58249,000
May 17, 202164.6965.3562.8865.2065.20343,700
May 14, 202164.6766.2963.9165.4565.45342,900
May 13, 202162.8864.7762.8863.7363.73387,600
May 12, 202163.8864.0462.7462.9862.98583,300
May 11, 202165.6566.2363.9165.2065.20492,000
May 10, 202168.0468.2066.2467.4967.49405,000
May 07, 202166.6368.7565.5168.1968.19682,500
May 06, 202167.2870.2262.7164.7364.731,209,100
May 05, 202166.5567.7864.9367.2967.29930,600
May 05, 20210.35 Dividend
May 04, 202168.9568.9765.9066.5266.17664,100
May 03, 202171.5472.2468.5869.9669.59472,600
Apr 30, 202171.0572.4071.0071.8271.44533,000
Apr 29, 202171.2574.1071.0172.5672.18717,200
Apr 28, 202171.0171.6669.7370.6870.31504,000
Apr 27, 202171.0071.6970.2071.3470.96370,100
Apr 26, 202168.8071.1568.6171.0070.63436,000
Apr 23, 202164.9168.5264.6468.2867.92473,200
Apr 22, 202166.5466.5864.3264.4764.13293,100
Apr 21, 202164.7066.7864.2566.5366.18345,100
Apr 20, 202165.4665.9563.7164.2563.91295,300
Apr 19, 202166.0667.1165.2665.7165.36390,900
Apr 16, 202169.6869.6866.3066.6366.28512,100
Apr 15, 202167.2769.5566.8769.4169.04672,800
Apr 14, 202167.8067.8765.9166.4266.07546,300
Apr 13, 202167.5968.0566.4067.8767.51364,700
Apr 12, 202169.6269.7365.9267.2766.92687,200
Apr 09, 202170.0070.7269.0669.3568.99487,400
Apr 08, 202169.6970.9466.8569.1768.811,025,700
Apr 07, 202164.2764.8663.2364.8464.50320,600
Apr 06, 202165.0165.8164.0664.6464.30300,500
Apr 05, 202163.9765.4063.7265.2164.87567,200
Apr 01, 202160.4763.8060.4763.5063.17577,000
Mar 31, 202158.0560.2957.7559.3959.08785,800
Mar 30, 202157.5958.1156.8757.7557.45215,200
Mar 29, 202157.9258.5956.6057.6457.34459,400
Mar 26, 202158.5059.6257.8058.9158.60275,000
Mar 25, 202157.8658.9757.0058.5358.22214,500
Mar 24, 202160.6660.8158.0158.1857.87316,000
Mar 23, 202163.0263.0259.4059.8559.54376,700
Mar 22, 202163.1763.4262.4862.9262.59367,100
Mar 19, 202164.6365.0263.0763.2962.96684,600
Mar 18, 202166.4266.9763.9064.4164.07471,900
Mar 17, 202166.3067.2465.2867.1166.76511,600
Mar 16, 202167.2567.6965.9667.2766.92627,800
Mar 15, 202163.0066.7562.5966.6666.31489,800
Mar 12, 202162.5063.1561.9162.9262.59586,800
Mar 11, 202165.2665.7962.2162.8262.49864,100
Mar 10, 202162.7965.6062.7964.1663.821,067,800
Mar 09, 202159.2463.3059.2462.6562.321,112,200
Mar 08, 202158.6859.5657.4357.6057.30227,300
Mar 05, 202158.6159.1856.0658.6958.38429,900
Mar 04, 202159.2759.8257.1557.5057.20537,500
Mar 03, 202158.0859.9358.0859.7259.41520,800
Mar 02, 202159.4359.8157.7657.7657.46380,700
Mar 01, 202159.7860.2658.8359.7059.39537,100
Feb 26, 202159.0660.4157.5459.4459.13407,900
Feb 25, 202161.4762.2458.0158.7858.47598,900
Feb 24, 202159.7562.5959.4262.2561.92585,200
Feb 23, 202159.6860.0957.0159.7959.48745,400
Feb 22, 202160.6261.6859.9560.3860.06361,000
Feb 19, 202160.7061.9560.1561.6861.36625,300
Feb 18, 202159.6361.2558.5059.9459.62792,200
Feb 17, 202161.0061.0359.2660.1359.81808,800
Feb 16, 202164.0064.4060.2760.9560.63735,300
Feb 12, 202162.3763.5761.8163.5763.24288,200
Feb 12, 20210.35 Dividend
Feb 11, 202161.7963.0061.3862.8462.16255,800
Feb 10, 202163.1363.2060.8961.5160.85341,800
Feb 09, 202162.5763.9461.5062.9462.26648,100
Feb 08, 202159.6164.1359.6063.8163.121,002,200
Feb 05, 202156.9959.9656.1159.5958.951,101,700
Feb 04, 202158.4858.8554.2556.0955.482,786,800
Feb 03, 202152.6553.0251.6352.4651.89776,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...