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 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 56.47 | 1.19 | 2.15 | 55.96 | 56.94 | 55.325 | 339867 |
| 1739489700 | 55.28 | 0.98 | 1.80 | 54.32 | 55.99 | 53.589 | 499243 |
| 1739403300 | 54.3 | 0.12 | 0.22 | 53.66 | 54.5 | 53.2201 | 328180 |
| 1739316900 | 54.18 | 0.9 | 1.69 | 53.28 | 54.86 | 52.97 | 482161 |
| 1739230500 | 53.28 | 0.48 | 0.91 | 53.34 | 54.9 | 52.96 | 326695 |
| 1738971300 | 52.8 | -2.77 | -4.98 | 55.64 | 55.91 | 52.5 | 562299 |
| 1738884900 | 55.57 | -1.05 | -1.85 | 55.99 | 59.78 | 54.93 | 1297638 |
| 1738798500 | 56.62 | 2.15 | 3.95 | 54.31 | 57.15 | 54.1878 | 597990 |
| 1738712100 | 54.47 | 2.55 | 4.91 | 52.04 | 55.0325 | 52.04 | 527628 |
| 1738625700 | 51.92 | -2.69 | -4.93 | 53.52 | 53.71 | 51.5 | 436504 |
| 1738366500 | 54.61 | 1.04 | 1.94 | 53.58 | 54.85 | 53.32 | 478828 |
| 1738280100 | 53.57 | 2.31 | 4.51 | 52.29 | 53.83 | 52.04 | 261862 |
| 1738193700 | 51.26 | 0.2 | 0.39 | 51.62 | 51.86 | 50.69 | 320383 |
| 1738107300 | 51.06 | 0.21 | 0.41 | 51 | 51.42 | 50.0955 | 402925 |
| 1738020900 | 50.85 | -1.96 | -3.71 | 51.75 | 52 | 49.53 | 584983 |
| 1737761700 | 52.81 | -1.21 | -2.24 | 54.25 | 54.25 | 52.79 | 171902 |
| 1737675300 | 54.02 | 0 | 0.00 | 54.02 | 54.02 | 54.02 | 0 |
| 1737588900 | 54.02 | 1.39 | 2.64 | 53.13 | 54.9 | 53.13 | 246906 |
| 1737502500 | 52.63 | 0.67 | 1.29 | 52.2176 | 53.26 | 52.195 | 453109 |
| 1737156900 | 51.96 | 0.79 | 1.54 | 52.44 | 52.44 | 51.42 | 337552 |
| 1737070500 | 51.17 | 0.64 | 1.27 | 50.79 | 52.11 | 50.21 | 325403 |
| 1736984100 | 50.53 | 0.1 | 0.20 | 51.22 | 51.95 | 50.427 | 334321 |
| 1736897700 | 50.43 | -1.47 | -2.83 | 52.32 | 52.78 | 48.81 | 685347 |
| 1736811300 | 51.9 | -1.06 | -2.00 | 52 | 53.02 | 51.21 | 262798 |
| 1736552100 | 52.96 | -2.21 | -4.01 | 54.51 | 54.68 | 52.83 | 204822 |
| 1736379300 | 55.17 | -0.94 | -1.68 | 55.8 | 56.025 | 54.8 | 208575 |
| 1736292900 | 56.11 | -0.19 | -0.34 | 55.37 | 56.17 | 54.93 | 295697 |
| 1736206500 | 56.3 | 1.15 | 2.09 | 55.59 | 57.21 | 55.5 | 168243 |
| 1735947300 | 55.15 | 0.5 | 0.91 | 55.81 | 55.81 | 55.045 | 115610 |
| 1735860900 | 54.65 | 0.6 | 1.11 | 54.27 | 55.48 | 54.27 | 172528 |
| 1735688100 | 54.05 | -0.55 | -1.01 | 54.46 | 55.07 | 53.7 | 227350 |
| 1735601700 | 54.6 | -0.26 | -0.47 | 54.05 | 55.19 | 53.62 | 156966 |
| 1735342500 | 54.86 | -1.89 | -3.33 | 56 | 56 | 53.39 | 332715 |
| 1735256100 | 56.75 | 0.27 | 0.47 | 56.23 | 56.85 | 55.42 | 122353 |
| 1735077840 | 56.485 | 0.41 | 0.74 | 56.28 | 56.485 | 55.85 | 82250 |
| 1734996900 | 56.07 | 2.17 | 4.03 | 54.19 | 56.11 | 54.19 | 234500 |
| 1734737700 | 53.9 | 0.67 | 1.26 | 52.92 | 54.446 | 52.52 | 248895 |
| 1734651300 | 53.23 | -1.95 | -3.53 | 54.99 | 54.99 | 52.06 | 338084 |
| 1734564900 | 55.18 | -4.97 | -8.26 | 59.74 | 60.92 | 55.18 | 374813 |
| 1734478500 | 60.15 | -0.17 | -0.28 | 59.9 | 60.88 | 59.4 | 276984 |
| 1734392100 | 60.32 | 1 | 1.69 | 59.215 | 60.97 | 59.025 | 484919 |
| 1734132900 | 59.32 | 3.05 | 5.42 | 56.465 | 59.6 | 56.32 | 314859 |
| 1734046500 | 56.27 | 0.12 | 0.21 | 56 | 57.38 | 55.62 | 170077 |
| 1733960100 | 56.15 | 0.03 | 0.05 | 55.67 | 57.44 | 55.67 | 356864 |
| 1733873700 | 56.12 | -0.91 | -1.60 | 57.08 | 57.47 | 55.76 | 307796 |
| 1733787300 | 57.03 | 0.05 | 0.09 | 56.9 | 57.3175 | 56.51 | 201896 |
| 1733528100 | 56.98 | 0.78 | 1.39 | 56.66 | 57.32 | 55.82 | 209144 |
| 1733441700 | 56.2 | 0 | 0.00 | 56 | 56.61 | 55.56 | 288111 |
| 1733355300 | 56.2 | -0.96 | -1.68 | 57.675 | 57.74 | 55.73 | 384003 |
| 1733268900 | 57.16 | 3.21 | 5.95 | 53.485 | 57.51 | 53.322 | 526786 |
| 1733182500 | 53.95 | 0.88 | 1.66 | 53.31 | 54.31 | 53.31 | 232987 |
| 1732917840 | 53.07 | 0.64 | 1.22 | 52.65 | 53.355 | 51.78 | 217462 |
| 1732750500 | 52.43 | -0.98 | -1.83 | 52.3 | 53.42 | 51.65 | 342974 |
| 1732664100 | 53.41 | -2.4 | -4.30 | 55.9 | 55.9 | 52.82 | 572629 |
| 1732577700 | 55.81 | 0.88 | 1.60 | 55.02 | 56.7 | 55.02 | 405341 |
| 1732318500 | 54.93 | 0.13 | 0.24 | 54.16 | 55.57 | 54.16 | 275007 |
| 1732232100 | 54.8 | 1.73 | 3.26 | 53.79 | 55.2 | 53.175 | 448367 |
| 1732145700 | 53.07 | -0.49 | -0.91 | 53.77 | 54.12 | 52.4625 | 297339 |
| 1732059300 | 53.56 | 0.76 | 1.44 | 52.34 | 54.34 | 52.34 | 480412 |
| 1731972900 | 52.8 | 1.6 | 3.12 | 51.25 | 53 | 51.25 | 539418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
