ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Silicon Motion Technology Corporation

Silicon Motion Technology Corporation (SIMO)

54.97
-0.89
(-1.59%)
Closed September 20 4:00PM
54.97
0.00
( 0.00% )
Pre Market: 7:01AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
172687170054.97-0.89-1.5955.2156.0454.76253199
172678530055.860.671.2156.556.66555.43773562
172669890055.19-1.31-2.3256.556.7655.13264074
172661250056.50.591.0656.657.6456.1287517
172652610055.91-3.73-6.2558.3758.3755.05552760
172626690059.641.542.6558.5960.1658.35242199
172618050058.1-0.23-0.3957.83558.657.37226551
172609410058.330.941.6457.2758.3556.34175870
172600770057.39-0.56-0.9757.835856.88124350
172592130057.951.031.8157.0858.6657.03121975
172566210056.92-1.58-2.7058.1458.40456.4376391
172557570058.5-0.42-0.7158.3859.158.09208975
172548930058.92-0.43-0.7259.2360.1358.81147419
172540290059.345-4.23-6.65636358.76358483
172505730063.570.631.0063.7863.9862.8176256
172497090062.940.881.4262.564.8762.5348170
172488450062.06-0.04-0.0661.5662.49560.46424206
172479810062.1-0.26-0.4262.0162.9461.5257134714
172471170062.36-1.71-2.6764.06999964.06999962.11118698
172445250064.069999-0.73-1.1365.0665.5863.64672216
172436610064.8-0.7-1.0765.7365.8764.5275679
172427970065.50.751.1665.01999965.7564.269999236195
172419330064.75-0.29-0.4565.1765.9264.19162786
172410690065.041.171.8364.2665.2363.87217822
172384770063.87-2.81-4.2163.54564.289162.96568867
172376130066.683.565.6464.2667.1564.16428359
172367490063.12-0.59-0.9364.3364.51999962.65269768
172358850063.712.854.6862.207563.7861.86369901
172350210060.860.941.5759.9261.4559.91302364
172324290059.92-0.69-1.1460.6161.119259.4211269
172315650060.612.213.7858.5661.0458.035432076
172307010058.40.891.5558.359.4258.16437491
172298370057.51-1.14-1.9458.6558.89556.8640615
172289730058.65-3.85-6.1659.2759.7157.7602575988
172263810062.5-2.36-3.646264.20999957.72706749
172255170064.86-4.58-6.6068.7669.6764.5797094
172246530069.442.814.2269.1570.7468.395389569
172237890066.629999-2.17-3.1568.4568.8566.61599120
172229250068.8-1.28-1.8370.077268.5337335
172203330070.081.42.0470.2571.0768.33625353
172194690068.68-5.08-6.8972.5272.868.6830789
172186050073.76-1.71-2.2774.2775.1373.665163720
172177410075.47-0.59-0.7875.4375.9574.7746118300
172168770076.060.921.2275.4576.3875.3797048
172142850075.14-1.56-2.03777774.27343319
172134210076.71.21.5975.0577.3972.21891816
172125570075.5-4.14-5.2078.1278.3975.27677710
172116930079.64-0.18-0.2380.4580.8678.59284674
172108290079.82-0.87-1.0881.1181.3979.64123349
172082370080.690.610.7680.6182.63580.21150085
172073730080.08-0.49-0.6180.1781.3879.34237629
172065090080.570.81.008081.6279.85158522
172056450079.77-3.99-4.7682.983.41579.44672724
172047810083.761.081.3183.68583.22611736
172021890082.681.141.4082.0382.99981.4111151
172004064081.540.530.6581.0182.2280.7773598
171995970081.011.141.4379.3581.4279.35163759
171987330079.87-1.12-1.388181.0178.88219075
171961410080.990.680.8580.3581.6180.02206040
171952770080.310.220.2780.0981.4979.17128169
171944130080.09-0.44-0.5580.980.978.69394637
171935490080.531.822.3178.9180.5578.58189738
171926850078.71-3.78-4.5881.6782.0378.62469511

Your Recent History

Delayed Upgrade Clock