SIMO Quote, Trading Chart, Silicon Motion Technology Corporation

home / stock / simo / simo quote

Stock Information
Company Name: Silicon Motion Technology Corporation
Stock Symbol: SIMO
Market: NASDAQ
Menu
SIMO SIMO Quote SIMO Short SIMO News SIMO Articles SIMO Message Board
Get SIMO Alerts

News, Short Squeeze, Breakout and More Instantly...
SIMO Quote
Last:$80.99
Change Percent:-0.05%
Open:$80.35
Previous Close:$80.99
High:$81.61
Low:$80.02
Volume:206,040
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SIMO Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$80.35
Close:$80.99
High:$81.61
Low:$80.02
Volume:206,040
Date:2024-06-27
Open:$80.09
Close:$80.31
High:$80.49
Low:$79.17
Volume:128,293
Date:2024-06-26
Open:$79.88
Close:$80.09
High:$80.82
Low:$78.69
Volume:394,637
Date:2024-06-25
Open:$78.58
Close:$80.53
High:$80.55
Low:$78.58
Volume:189,750
Date:2024-06-24
Open:$81.5
Close:$78.71
High:$82.03
Low:$78.62
Volume:469,581
Date:2024-06-21
Open:$83.05
Close:$82.49
High:$83.63
Low:$80.8034
Volume:475,920
Date:2024-06-20
Open:$85
Close:$83.27
High:$85.8699
Low:$82.042
Volume:469,216
Date:2024-06-19
Open:$83.66
Close:$84.88
High:$85.5
Low:$82.8523
Volume:388,681
Date:2024-06-18
Open:$83.66
Close:$84.88
High:$85.5
Low:$82.8523
Volume:388,681
Date:2024-06-17
Open:$83
Close:$83.28
High:$85.4
Low:$82.48
Volume:624,295
Date:2024-06-14
Open:$82.23
Close:$82.71
High:$83.17
Low:$81.6
Volume:613,864
Date:2024-06-13
Open:$83.52
Close:$81.9
High:$83.61
Low:$81.7
Volume:417,673
Date:2024-06-12
Open:$83.53
Close:$82.12
High:$84.29
Low:$81.61
Volume:643,091
Date:2024-06-11
Open:$84.73
Close:$83.2
High:$84.73
Low:$81.87
Volume:501,390
Date:2024-06-10
Open:$82.55
Close:$84.38
High:$84.75
Low:$82.23
Volume:263,426
Date:2024-06-07
Open:$83.46
Close:$82.54
High:$84.305
Low:$82.39
Volume:396,101
Date:2024-06-06
Open:$80
Close:$83.72
High:$84.41
Low:$79.5
Volume:613,515
Date:2024-06-05
Open:$77.75
Close:$79.95
High:$80.12
Low:$77.13
Volume:377,008
Date:2024-06-04
Open:$77.25
Close:$77.76
High:$78.5
Low:$77.0101
Volume:279,720
Date:2024-06-03
Open:$79.01
Close:$78.43
High:$79.02
Low:$77.33
Volume:158,439