Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Silicon Motion Technology Corporation | SIMO | NASDAQ | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 79.24 | 04:01:24 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 79.24 |
SIMO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
SIMO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 79.24 | 0.66 | 0.84% | 78.98 | 80.47 | 78.43 | 482,380 |
| May 06 2024 | 78.58 | 4.63 | 6.25% | 78.05 | 80.7699 | 77.02 | 1,001,682 |
| May 03 2024 | 73.955 | 0.55 | 0.76% | 78.82 | 81.60 | 72.79 | 1,200,142 |
| May 02 2024 | 73.40 | 1.70 | 2.37% | 72.49 | 73.65 | 71.87 | 419,674 |
| May 01 2024 | 71.70 | -2.11 | -2.86% | 73.81 | 74.03 | 71.56 | 361,112 |
| Apr 30 2024 | 73.81 | -1.30 | -1.73% | 75.20 | 76.21 | 73.81 | 193,570 |
| Apr 29 2024 | 75.11 | 1.76 | 2.40% | 73.41 | 75.60 | 72.84 | 326,008 |
| Apr 26 2024 | 73.35 | 0.42 | 0.58% | 72.13 | 74.40 | 72.13 | 158,611 |
| Apr 25 2024 | 72.93 | -0.80 | -1.09% | 72.04 | 74.075 | 71.68 | 382,451 |
| Apr 24 2024 | 73.73 | 1.16 | 1.60% | 73.01 | 74.73 | 72.97 | 157,885 |
| Apr 23 2024 | 72.57 | 0.10 | 0.14% | 72.96 | 73.65 | 72.254 | 138,119 |
| Apr 22 2024 | 72.47 | 0.63 | 0.88% | 72.20 | 73.26 | 71.69 | 140,784 |
| Apr 19 2024 | 71.84 | -1.46 | -1.99% | 73.01 | 73.89 | 71.44 | 401,362 |
| Apr 18 2024 | 73.30 | -0.93 | -1.25% | 73.87 | 74.08 | 72.53 | 260,004 |
| Apr 17 2024 | 74.23 | 0.87 | 1.19% | 73.50 | 75.25 | 73.01 | 347,598 |
| Apr 16 2024 | 73.36 | -0.48 | -0.65% | 73.45 | 74.04 | 72.955 | 348,043 |
| Apr 15 2024 | 73.84 | -1.44 | -1.91% | 75.79 | 75.79 | 73.41 | 392,524 |
| Apr 12 2024 | 75.28 | -2.52 | -3.24% | 77.40 | 77.40 | 74.60 | 360,739 |
| Apr 11 2024 | 77.80 | -1.76 | -2.21% | 79.51 | 79.62 | 77.71 | 472,386 |
| Apr 10 2024 | 79.56 | -0.87 | -1.08% | 80.89 | 80.96 | 79.44 | 332,038 |
| Apr 09 2024 | 80.43 | -2.44 | -2.94% | 82.70 | 83.96 | 80.29 | 492,182 |
| Apr 08 2024 | 82.87 | 2.47 | 3.07% | 80.51 | 83.66 | 80.0544 | 640,271 |
