SIMO - Silicon Motion Technology Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201934.5934.8433.8834.0834.08101,500
Sep 12, 201934.9535.1034.3334.5834.58214,400
Sep 11, 201934.0734.7933.5134.7634.76216,000
Sep 10, 201933.6934.3233.5833.8933.89135,300
Sep 09, 201933.1233.7932.9033.6433.64234,600
Sep 06, 201933.5033.5032.7833.1633.16172,800
Sep 05, 201932.8833.6332.7933.4233.42240,400
Sep 04, 201932.3032.8732.1132.4832.48117,500
Sep 03, 201932.2032.2331.5831.9531.95151,200
Aug 30, 201932.2332.5031.9432.2732.2787,500
Aug 29, 201932.1032.3231.6332.1232.12102,600
Aug 28, 201931.3431.8230.8631.6131.61109,500
Aug 27, 201931.9332.0131.1031.5331.53191,700
Aug 26, 201932.8332.8531.7531.9331.93170,800
Aug 23, 201933.0533.0831.7532.2632.26383,200
Aug 22, 201934.1534.2032.8233.2833.28405,500
Aug 21, 201933.8434.4733.5334.2034.20314,700
Aug 20, 201933.4034.0133.0533.4433.44231,100
Aug 19, 201933.3833.9033.3333.5833.58239,600
Aug 16, 201932.0033.0232.0032.9732.97361,500
Aug 15, 201931.8631.9331.4131.7431.74261,700
Aug 14, 201932.1132.2531.6531.7331.73256,200
Aug 13, 201932.2033.3532.2032.6732.67308,000
Aug 12, 201931.9132.6631.8932.2532.25355,600
Aug 09, 201933.0233.3231.8732.2932.29554,900
Aug 08, 201932.7533.5032.4333.2833.281,296,900
Aug 07, 201932.3032.9532.2032.6232.62509,400
Aug 07, 20190.3 Dividend
Aug 06, 201933.9034.1332.7732.8032.50472,900
Aug 05, 201933.5033.5832.4733.1332.83428,100
Aug 02, 201934.8935.4633.8134.0133.70448,100
Aug 01, 201935.7636.8434.3335.1234.80637,000
Jul 31, 201936.5139.1936.1336.2035.871,451,600
Jul 30, 201939.8841.1039.5340.8640.49303,000
Jul 29, 201940.5240.5439.8140.5240.15481,100
Jul 26, 201941.5241.6140.2740.6340.26254,800
Jul 25, 201942.1642.1641.0841.2140.83229,900
Jul 24, 201942.7143.2641.9742.1741.78203,700
Jul 23, 201941.4142.7041.1042.6542.26497,200
Jul 22, 201941.1841.5340.8841.1940.81225,500
Jul 19, 201941.6041.7340.8041.1540.77203,400
Jul 18, 201941.8642.1341.1041.2840.90152,300
Jul 17, 201941.8341.9141.0041.8341.45174,000
Jul 16, 201942.4642.5641.6441.6941.31240,100
Jul 15, 201942.8843.3742.3642.6242.23298,000
Jul 12, 201943.0443.3542.5442.7642.37259,000
Jul 11, 201943.0443.3442.4242.8742.48276,600
Jul 10, 201942.9242.9342.0042.8042.41396,500
Jul 09, 201942.6843.2641.9642.2241.83493,700
Jul 08, 201944.2144.2141.2543.0842.69470,200
Jul 05, 201943.9544.6843.7944.6144.20201,700
Jul 03, 201945.1245.9443.9044.1043.70203,700
Jul 02, 201944.9145.4144.1845.1344.72477,200
Jul 01, 201945.3547.2344.9945.4144.99289,400
Jun 28, 201942.3544.4142.2044.3843.97412,800
Jun 27, 201941.7442.4741.2442.4342.04212,400
Jun 26, 201941.0041.8540.3841.5341.15220,200
Jun 25, 201940.8641.3040.3240.4140.04228,800
Jun 24, 201942.3542.3540.8140.9440.57198,800
Jun 21, 201942.2842.8041.9342.1341.74203,700
Jun 20, 201942.0042.7441.8342.7142.32383,800
Jun 19, 201942.0042.0040.5241.3640.98228,800
Jun 18, 201940.4042.0040.2441.8741.49266,000
Jun 17, 201940.3540.4939.6640.0439.67240,300
Jun 14, 201939.4540.5038.7640.1939.82282,500
Jun 13, 201939.9640.2639.4540.0339.66173,400
Jun 12, 201939.7239.9738.9039.7639.40213,900
Jun 11, 201940.4641.1839.8039.9239.55198,900
Jun 10, 201939.7640.5039.5240.0839.71151,400
Jun 07, 201939.5139.7139.1639.5739.2194,000
Jun 06, 201939.1439.3638.1539.3639.00120,800
Jun 05, 201939.7739.7738.4639.1638.80140,600
Jun 04, 201938.3339.3838.3139.3438.98225,300
Jun 03, 201938.4638.6637.3737.9537.60268,200
May 31, 201937.3238.3237.0338.1137.76164,800
May 30, 201937.2637.8737.1637.7637.41151,200
May 29, 201937.2637.6336.6137.3837.04150,000
May 28, 201937.7138.2136.8237.5137.17279,200
May 24, 201937.9638.4337.1837.5237.18231,400
May 23, 201938.5839.0137.6937.8037.45343,900
May 22, 201938.4139.3738.4139.1738.81205,600
May 21, 201938.8039.2638.1738.5738.22350,500
May 20, 201939.6640.1137.8338.1137.76383,100
May 17, 201940.5341.3440.5340.6040.23177,100
May 16, 201941.0041.4740.7141.1340.75222,800
May 15, 201940.7541.7040.7541.3540.97126,700
May 14, 201941.0841.3340.5941.1040.72223,900
May 13, 201940.7441.4140.2440.5240.15490,200
May 10, 201942.0442.8841.5142.0041.62409,800
May 09, 201941.0542.4440.1042.1641.77413,900
May 08, 201939.5142.5039.5041.6941.31399,700
May 08, 20190.3 Dividend
May 07, 201939.5840.6039.1139.7139.05360,200
May 06, 201939.3640.0738.5440.0039.33390,600
May 03, 201937.9340.2737.1839.8239.16572,000
May 02, 201936.5137.8836.5137.8237.19671,600
May 01, 201938.7038.7736.4336.5135.90371,600
Apr 30, 201937.5138.3737.1138.2437.60304,900
Apr 29, 201937.0038.8437.0037.5136.89412,300
Apr 26, 201939.6739.6736.8136.8736.26568,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...