Silicon Motion Technology Corporation (SIMO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 54.94 | -0.03 | -0.05 | 55.1 | 55.99 | 54.64 | 187722 |
| 1726871700 | 54.97 | -0.89 | -1.59 | 55.21 | 56.04 | 54.76 | 253199 |
| 1726785300 | 55.86 | 0.67 | 1.21 | 56.5 | 56.69 | 55.43 | 776765 |
| 1726698900 | 55.19 | -1.31 | -2.32 | 56.5 | 56.76 | 55.13 | 265172 |
| 1726612500 | 56.5 | 0.59 | 1.06 | 56.6 | 57.64 | 56.1 | 287698 |
| 1726526100 | 55.91 | -3.73 | -6.25 | 58.37 | 59.06 | 55.05 | 554677 |
| 1726266900 | 59.64 | 1.54 | 2.65 | 58.59 | 60.16 | 58.35 | 243215 |
| 1726180500 | 58.1 | -0.23 | -0.39 | 58.07 | 58.6 | 57.37 | 227689 |
| 1726094100 | 58.33 | 0.94 | 1.64 | 57.27 | 58.35 | 56.34 | 175870 |
| 1726007700 | 57.39 | -0.56 | -0.97 | 57.83 | 58 | 56.88 | 124400 |
| 1725921300 | 57.95 | 1.03 | 1.81 | 57.08 | 58.66 | 57.03 | 121975 |
| 1725662100 | 56.92 | -1.58 | -2.70 | 58.01 | 58.404 | 56.4 | 377293 |
| 1725575700 | 58.5 | -0.42 | -0.71 | 58.38 | 59.1 | 58.09 | 210212 |
| 1725489300 | 58.92 | -0.43 | -0.72 | 59.23 | 60.13 | 58.81 | 147419 |
| 1725402900 | 59.345 | -4.23 | -6.65 | 63 | 63 | 58.76 | 358890 |
| 1725057300 | 63.57 | 0.63 | 1.00 | 63.78 | 63.98 | 62.8 | 176256 |
| 1724970900 | 62.94 | 0.88 | 1.42 | 62.5 | 64.87 | 62.5 | 348170 |
| 1724884500 | 62.06 | -0.04 | -0.06 | 61.56 | 62.495 | 60.46 | 424206 |
| 1724798100 | 62.1 | -0.26 | -0.42 | 62.01 | 62.94 | 61.5257 | 134714 |
| 1724711700 | 62.36 | -1.71 | -2.67 | 64.069999 | 64.069999 | 62.11 | 118698 |
| 1724452500 | 64.069999 | -0.73 | -1.13 | 65.06 | 65.58 | 63.64 | 672216 |
| 1724366100 | 64.8 | -0.7 | -1.07 | 65.73 | 65.87 | 64.5 | 275679 |
| 1724279700 | 65.5 | 0.75 | 1.16 | 65.019999 | 65.75 | 64.269999 | 236195 |
| 1724193300 | 64.75 | -0.29 | -0.45 | 65.17 | 65.92 | 64.19 | 162786 |
| 1724106900 | 65.04 | 1.17 | 1.83 | 64.26 | 65.23 | 63.87 | 217822 |
| 1723847700 | 63.87 | -2.81 | -4.21 | 63.71 | 64.2891 | 62.29 | 599738 |
| 1723761300 | 66.68 | 3.56 | 5.64 | 64.26 | 67.15 | 64.16 | 428359 |
| 1723674900 | 63.12 | -0.59 | -0.93 | 64.33 | 64.519999 | 62.65 | 269768 |
| 1723588500 | 63.71 | 2.85 | 4.68 | 62 | 63.78 | 61.86 | 378806 |
| 1723502100 | 60.86 | 0.94 | 1.57 | 59.92 | 61.45 | 59.91 | 302364 |
| 1723242900 | 59.92 | -0.69 | -1.14 | 60.61 | 61.1192 | 59.4 | 211269 |
| 1723156500 | 60.61 | 2.21 | 3.78 | 58.56 | 61.04 | 58.035 | 432076 |
| 1723070100 | 58.4 | 0.89 | 1.55 | 58.3 | 59.42 | 58.16 | 437491 |
| 1722983700 | 57.51 | -1.14 | -1.94 | 58.65 | 58.895 | 56.8 | 640615 |
| 1722897300 | 58.65 | -3.85 | -6.16 | 59.09 | 59.71 | 57.7602 | 589148 |
| 1722638100 | 62.5 | -2.36 | -3.64 | 62 | 64.209999 | 56.73 | 739314 |
| 1722551700 | 64.86 | -4.58 | -6.60 | 68.76 | 69.67 | 64.5 | 797094 |
| 1722465300 | 69.44 | 2.81 | 4.22 | 69.15 | 70.74 | 68.395 | 389569 |
| 1722378900 | 66.629999 | -2.17 | -3.15 | 68.45 | 68.85 | 66.61 | 599120 |
| 1722292500 | 68.8 | -1.28 | -1.83 | 70.07 | 72 | 68.5 | 337335 |
| 1722033300 | 70.08 | 1.4 | 2.04 | 70.25 | 71.07 | 68.33 | 625353 |
| 1721946900 | 68.68 | -5.08 | -6.89 | 72.76 | 73.48 | 68.6 | 841850 |
| 1721860500 | 73.76 | -1.71 | -2.27 | 74.99 | 75.13 | 73.5 | 165363 |
| 1721774100 | 75.47 | -0.56 | -0.74 | 75.43 | 75.95 | 74.7746 | 118300 |
| 1721687700 | 76.03 | 0.89 | 1.18 | 75.45 | 76.38 | 75.37 | 139599 |
| 1721428500 | 75.14 | -1.56 | -2.03 | 77 | 77 | 74.27 | 345194 |
| 1721342100 | 76.7 | 1.2 | 1.59 | 75.05 | 77.39 | 72.21 | 891816 |
| 1721255700 | 75.5 | -4.14 | -5.20 | 78.12 | 78.39 | 75.27 | 684978 |
| 1721169300 | 79.64 | -0.18 | -0.23 | 80.45 | 80.86 | 78.59 | 284674 |
| 1721082900 | 79.82 | -0.87 | -1.08 | 81.11 | 81.39 | 79.64 | 123349 |
| 1720823700 | 80.69 | 0.61 | 0.76 | 80.61 | 82.635 | 80.21 | 150085 |
| 1720737300 | 80.08 | -0.49 | -0.61 | 80.17 | 81.38 | 79.21 | 242137 |
| 1720650900 | 80.57 | 0.8 | 1.00 | 80 | 81.62 | 79.85 | 158522 |
| 1720564500 | 79.77 | -3.99 | -4.76 | 82.9 | 83.415 | 79.44 | 672724 |
| 1720478100 | 83.76 | 1.08 | 1.31 | 83.6 | 85 | 83.22 | 611736 |
| 1720218900 | 82.68 | 1.14 | 1.40 | 82.03 | 82.999 | 81.4 | 111151 |
| 1720040640 | 81.54 | 0.53 | 0.65 | 81.01 | 82.22 | 80.77 | 73598 |
| 1719959700 | 81.01 | 1.14 | 1.43 | 79.35 | 81.42 | 79.35 | 163759 |
| 1719873300 | 79.87 | -0.44 | -0.55 | 81 | 81.01 | 78.88 | 219075 |
| 1719614100 | 80.31 | 0 | 0.00 | 80.31 | 80.31 | 80.31 | 0 |
| 1719527700 | 80.31 | 0.22 | 0.27 | 80.09 | 81.49 | 79.17 | 128169 |
| 1719441300 | 80.09 | -0.44 | -0.55 | 80.9 | 80.9 | 78.69 | 394637 |
| 1719354900 | 80.53 | 1.82 | 2.31 | 78.91 | 80.55 | 78.58 | 189738 |
| 1719268500 | 78.71 | -3.78 | -4.58 | 81.67 | 82.03 | 78.62 | 469511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
