Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
61.47
+4.38 (7.67%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 61.13 | 62.34 | 60.15 | 61.47 | 61.47 | 7.67% | 414,828 |
| Sep 25, 2024 | 56.50 | 57.38 | 56.22 | 57.09 | 57.09 | 0.25% | 188,005 |
| Sep 24, 2024 | 55.68 | 57.11 | 55.55 | 56.95 | 56.95 | 3.66% | 214,495 |
| Sep 23, 2024 | 55.10 | 55.99 | 54.64 | 54.94 | 54.94 | -0.05% | 187,722 |
| Sep 20, 2024 | 55.21 | 56.04 | 54.76 | 54.97 | 54.97 | -1.59% | 253,199 |
| Sep 19, 2024 | 56.50 | 56.69 | 55.43 | 55.86 | 55.86 | 1.21% | 776,767 |
| Sep 18, 2024 | 56.50 | 56.76 | 55.13 | 55.19 | 55.19 | -2.32% | 265,172 |
| Sep 17, 2024 | 56.60 | 57.64 | 56.10 | 56.50 | 56.50 | 1.06% | 287,698 |
| Sep 16, 2024 | 58.37 | 59.06 | 55.05 | 55.91 | 55.91 | -6.25% | 554,677 |
| Sep 13, 2024 | 58.59 | 60.16 | 58.35 | 59.64 | 59.64 | 2.65% | 243,377 |
| Sep 12, 2024 | 58.07 | 58.60 | 57.37 | 58.10 | 58.10 | -0.39% | 227,689 |
| Sep 11, 2024 | 57.27 | 58.35 | 56.34 | 58.33 | 58.33 | 1.64% | 175,870 |
| Sep 10, 2024 | 57.83 | 58.00 | 56.88 | 57.39 | 57.39 | -0.97% | 124,400 |
| Sep 9, 2024 | 57.08 | 58.66 | 57.03 | 57.95 | 57.95 | 1.81% | 121,976 |
| Sep 6, 2024 | 58.01 | 58.40 | 56.40 | 56.92 | 56.92 | -2.70% | 377,293 |
| Sep 5, 2024 | 58.38 | 59.10 | 58.09 | 58.50 | 58.50 | -0.71% | 210,212 |
| Sep 4, 2024 | 59.23 | 60.13 | 58.81 | 58.92 | 58.92 | -0.72% | 147,419 |
| Sep 3, 2024 | 62.65 | 62.65 | 58.76 | 59.35 | 59.35 | -6.65% | 358,897 |
| Aug 30, 2024 | 63.78 | 63.98 | 62.80 | 63.57 | 63.57 | 1.00% | 176,256 |
| Aug 29, 2024 | 62.50 | 64.87 | 62.50 | 62.94 | 62.94 | 1.35% | 348,170 |
| Aug 28, 2024 | 61.56 | 62.50 | 60.46 | 62.10 | 62.10 | - | 424,208 |
| Aug 27, 2024 | 62.01 | 62.94 | 61.53 | 62.10 | 62.10 | -0.42% | 134,714 |
| Aug 26, 2024 | 64.07 | 64.07 | 62.11 | 62.36 | 62.36 | -2.67% | 118,698 |
| Aug 23, 2024 | 65.06 | 65.58 | 63.64 | 64.07 | 64.07 | -1.13% | 672,216 |
| Aug 22, 2024 | 65.73 | 65.87 | 64.50 | 64.80 | 64.80 | -1.07% | 275,679 |
| Aug 21, 2024 | 65.02 | 65.75 | 64.27 | 65.50 | 65.50 | 1.16% | 236,222 |
| Aug 20, 2024 | 65.17 | 65.92 | 64.19 | 64.75 | 64.75 | -0.45% | 162,786 |
| Aug 19, 2024 | 64.26 | 65.23 | 63.87 | 65.04 | 65.04 | 1.83% | 217,822 |
| Aug 16, 2024 | 63.71 | 64.29 | 62.29 | 63.87 | 63.87 | -4.21% | 599,739 |
| Aug 15, 2024 | 64.26 | 67.15 | 64.16 | 66.68 | 66.68 | 5.64% | 430,078 |
| Aug 14, 2024 | 64.33 | 64.52 | 62.65 | 63.12 | 63.12 | -0.93% | 269,768 |
| Aug 13, 2024 | 62.00 | 63.78 | 61.86 | 63.71 | 63.71 | 4.68% | 378,851 |
| Aug 12, 2024 | 59.92 | 61.45 | 59.91 | 60.86 | 60.86 | 1.57% | 302,374 |
| Aug 9, 2024 | 60.61 | 61.12 | 59.40 | 59.92 | 59.92 | -1.14% | 211,269 |
| Aug 8, 2024 | 58.56 | 61.04 | 58.04 | 60.61 | 60.61 | 3.78% | 432,076 |
| Aug 7, 2024 | 58.30 | 59.42 | 58.16 | 58.40 | 57.92 | 1.55% | 437,491 |
| Aug 6, 2024 | 58.65 | 58.90 | 56.80 | 57.51 | 57.04 | -1.94% | 640,616 |
| Aug 5, 2024 | 59.09 | 59.71 | 57.76 | 58.65 | 58.17 | -6.16% | 589,153 |
| Aug 2, 2024 | 60.06 | 64.21 | 56.73 | 62.50 | 61.99 | -3.64% | 739,314 |
| Aug 1, 2024 | 68.76 | 69.67 | 64.50 | 64.86 | 64.33 | -6.60% | 797,884 |
| Jul 31, 2024 | 69.15 | 70.74 | 68.40 | 69.44 | 68.87 | 4.22% | 389,569 |
| Jul 30, 2024 | 68.45 | 68.85 | 66.61 | 66.63 | 66.09 | -3.15% | 599,433 |
| Jul 29, 2024 | 70.07 | 72.00 | 68.50 | 68.80 | 68.24 | -1.83% | 337,335 |
| Jul 26, 2024 | 70.25 | 71.07 | 68.33 | 70.08 | 69.51 | 2.04% | 625,503 |
| Jul 25, 2024 | 72.76 | 73.48 | 68.60 | 68.68 | 68.12 | -6.89% | 841,992 |
| Jul 24, 2024 | 74.99 | 75.00 | 73.50 | 73.76 | 73.16 | -2.27% | 165,363 |
| Jul 23, 2024 | 75.43 | 75.95 | 74.78 | 75.47 | 74.85 | -0.74% | 118,300 |
| Jul 22, 2024 | 75.45 | 76.38 | 75.37 | 76.03 | 75.41 | 1.18% | 139,599 |
| Jul 19, 2024 | 76.25 | 77.00 | 74.27 | 75.14 | 74.53 | -2.03% | 345,194 |
| Jul 18, 2024 | 75.05 | 77.39 | 72.21 | 76.70 | 76.07 | 1.59% | 891,816 |
| Jul 17, 2024 | 78.12 | 78.50 | 75.27 | 75.50 | 74.88 | -5.20% | 684,974 |
| Jul 16, 2024 | 80.45 | 80.46 | 78.59 | 79.64 | 78.99 | -0.23% | 284,674 |
| Jul 15, 2024 | 81.11 | 81.39 | 79.64 | 79.82 | 79.17 | -1.08% | 123,359 |
| Jul 12, 2024 | 80.61 | 82.64 | 80.44 | 80.69 | 80.03 | 0.76% | 150,085 |
| Jul 11, 2024 | 80.17 | 81.38 | 79.21 | 80.08 | 79.43 | -0.61% | 242,140 |
| Jul 10, 2024 | 80.00 | 81.62 | 79.85 | 80.57 | 79.91 | 1.00% | 158,557 |
| Jul 9, 2024 | 82.90 | 83.42 | 79.44 | 79.77 | 79.12 | -4.76% | 672,724 |
| Jul 8, 2024 | 83.60 | 85.00 | 83.22 | 83.76 | 83.08 | 1.31% | 611,736 |
| Jul 5, 2024 | 82.03 | 83.00 | 81.40 | 82.68 | 82.00 | 1.40% | 111,151 |
| Jul 3, 2024 | 81.01 | 82.22 | 80.77 | 81.54 | 80.87 | 0.65% | 73,598 |
| Jul 2, 2024 | 79.35 | 81.42 | 79.35 | 81.01 | 80.35 | 1.43% | 163,759 |
| Jul 1, 2024 | 81.00 | 81.01 | 78.88 | 79.87 | 79.22 | -1.38% | 219,189 |
| Jun 28, 2024 | 80.35 | 81.61 | 80.02 | 80.99 | 80.33 | 0.85% | 206,040 |
| Jun 27, 2024 | 80.09 | 80.49 | 79.17 | 80.31 | 79.65 | 0.27% | 128,293 |
| Jun 26, 2024 | 79.88 | 80.82 | 78.69 | 80.09 | 79.44 | -0.55% | 394,637 |
| Jun 25, 2024 | 78.58 | 80.55 | 78.58 | 80.53 | 79.87 | 2.31% | 189,750 |
| Jun 24, 2024 | 81.50 | 82.03 | 78.62 | 78.71 | 78.07 | -4.58% | 469,581 |
| Jun 21, 2024 | 83.05 | 83.63 | 80.80 | 82.49 | 81.82 | -0.94% | 475,920 |
| Jun 20, 2024 | 85.00 | 85.87 | 82.04 | 83.27 | 82.59 | -1.90% | 469,216 |
| Jun 18, 2024 | 83.66 | 85.50 | 82.85 | 84.88 | 84.19 | 1.92% | 388,681 |
| Jun 17, 2024 | 83.00 | 85.40 | 82.48 | 83.28 | 82.60 | 0.69% | 624,295 |
| Jun 14, 2024 | 82.23 | 83.17 | 81.60 | 82.71 | 82.03 | 0.99% | 613,864 |
| Jun 13, 2024 | 83.52 | 83.61 | 81.70 | 81.90 | 81.23 | -0.27% | 417,673 |
| Jun 12, 2024 | 83.53 | 84.29 | 81.61 | 82.12 | 81.45 | -1.30% | 643,091 |
| Jun 11, 2024 | 84.73 | 84.73 | 81.87 | 83.20 | 82.52 | -1.40% | 501,390 |
| Jun 10, 2024 | 82.55 | 84.75 | 82.23 | 84.38 | 83.69 | 2.23% | 263,426 |
| Jun 7, 2024 | 83.46 | 84.31 | 82.39 | 82.54 | 81.87 | -1.41% | 396,101 |
| Jun 6, 2024 | 80.00 | 84.41 | 79.50 | 83.72 | 83.04 | 4.72% | 613,515 |
| Jun 5, 2024 | 77.75 | 80.12 | 77.13 | 79.95 | 79.30 | 2.82% | 377,008 |
| Jun 4, 2024 | 77.25 | 78.50 | 77.01 | 77.76 | 77.12 | -0.85% | 279,720 |
| Jun 3, 2024 | 79.01 | 79.02 | 77.33 | 78.43 | 77.79 | 0.44% | 158,439 |
| May 31, 2024 | 78.00 | 78.50 | 76.80 | 78.09 | 77.45 | -0.09% | 320,071 |
| May 30, 2024 | 76.26 | 78.31 | 75.69 | 78.16 | 77.52 | 2.21% | 272,360 |
| May 29, 2024 | 77.10 | 77.50 | 76.00 | 76.47 | 75.84 | -0.97% | 173,921 |
| May 28, 2024 | 78.70 | 79.25 | 77.04 | 77.22 | 76.59 | -1.87% | 206,329 |
| May 24, 2024 | 78.06 | 79.14 | 77.53 | 78.69 | 78.05 | 0.65% | 239,598 |
| May 23, 2024 | 81.59 | 81.97 | 77.61 | 78.18 | 77.54 | -2.65% | 235,998 |
| May 22, 2024 | 79.48 | 81.41 | 79.05 | 80.31 | 79.65 | 2.27% | 683,974 |
| May 21, 2024 | 77.61 | 78.79 | 77.61 | 78.53 | 77.89 | 0.51% | 211,137 |
| May 20, 2024 | 77.50 | 80.31 | 77.50 | 78.13 | 77.49 | 0.96% | 250,962 |
| May 17, 2024 | 77.82 | 77.96 | 76.78 | 77.39 | 76.76 | 0.10% | 174,283 |
| May 16, 2024 | 76.14 | 78.07 | 76.04 | 77.31 | 76.68 | 1.72% | 412,128 |
| May 15, 2024 | 75.29 | 76.63 | 74.36 | 76.00 | 75.38 | 1.48% | 421,640 |
| May 14, 2024 | 74.60 | 75.80 | 74.44 | 74.89 | 74.28 | -0.32% | 256,816 |
| May 13, 2024 | 76.35 | 76.61 | 74.98 | 75.13 | 74.52 | -1.42% | 364,833 |
| May 10, 2024 | 77.92 | 78.15 | 75.49 | 76.21 | 75.59 | -0.90% | 472,287 |
| May 9, 2024 | 78.72 | 78.72 | 76.68 | 76.90 | 76.27 | -2.31% | 345,981 |
| May 8, 2024 | 79.21 | 79.50 | 78.03 | 78.72 | 78.08 | -0.66% | 317,729 |
| May 7, 2024 | 78.98 | 80.47 | 78.43 | 79.24 | 78.10 | 0.84% | 482,380 |
| May 6, 2024 | 78.05 | 80.77 | 77.02 | 78.58 | 77.45 | 6.25% | 1,001,829 |