ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Silicon Motion Technology Corporation

Silicon Motion Technology Corporation (SIMO)

56.47
1.19
(2.15%)
Closed February 17 4:00PM
56.25
-0.22
(-0.39%)
After Hours: 7:39PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
173957610056.471.192.1555.9656.9455.325339867
173948970055.280.981.8054.3255.9953.589499243
173940330054.30.120.2253.6654.553.2201328180
173931690054.180.91.6953.2854.8652.97482161
173923050053.280.480.9153.3454.952.96326695
173897130052.8-2.77-4.9855.6455.9152.5562299
173888490055.57-1.05-1.8555.9959.7854.931297638
173879850056.622.153.9554.3157.1554.1878597990
173871210054.472.554.9152.0455.032552.04527628
173862570051.92-2.69-4.9353.5253.7151.5436504
173836650054.611.041.9453.5854.8553.32478828
173828010053.572.314.5152.2953.8352.04261862
173819370051.260.20.3951.6251.8650.69320383
173810730051.060.210.415151.4250.0955402925
173802090050.85-1.96-3.7151.755249.53584983
173776170052.81-1.21-2.2454.2554.2552.79171902
173767530054.0200.0054.0254.0254.020
173758890054.021.392.6453.1354.953.13246906
173750250052.630.671.2952.217653.2652.195453109
173715690051.960.791.5452.4452.4451.42337552
173707050051.170.641.2750.7952.1150.21325403
173698410050.530.10.2051.2251.9550.427334321
173689770050.43-1.47-2.8352.3252.7848.81685347
173681130051.9-1.06-2.005253.0251.21262798
173655210052.96-2.21-4.0154.5154.6852.83204822
173637930055.17-0.94-1.6855.856.02554.8208575
173629290056.11-0.19-0.3455.3756.1754.93295697
173620650056.31.152.0955.5957.2155.5168243
173594730055.150.50.9155.8155.8155.045115610
173586090054.650.61.1154.2755.4854.27172528
173568810054.05-0.55-1.0154.4655.0753.7227350
173560170054.6-0.26-0.4754.0555.1953.62156966
173534250054.86-1.89-3.33565653.39332715
173525610056.750.270.4756.2356.8555.42122353
173507784056.4850.410.7456.2856.48555.8582250
173499690056.072.174.0354.1956.1154.19234500
173473770053.90.671.2652.9254.44652.52248895
173465130053.23-1.95-3.5354.9954.9952.06338084
173456490055.18-4.97-8.2659.7460.9255.18374813
173447850060.15-0.17-0.2859.960.8859.4276984
173439210060.3211.6959.21560.9759.025484919
173413290059.323.055.4256.46559.656.32314859
173404650056.270.120.215657.3855.62170077
173396010056.150.030.0555.6757.4455.67356864
173387370056.12-0.91-1.6057.0857.4755.76307796
173378730057.030.050.0956.957.317556.51201896
173352810056.980.781.3956.6657.3255.82209144
173344170056.200.005656.6155.56288111
173335530056.2-0.96-1.6857.67557.7455.73384003
173326890057.163.215.9553.48557.5153.322526786
173318250053.950.881.6653.3154.3153.31232987
173291784053.070.641.2252.6553.35551.78217462
173275050052.43-0.98-1.8352.353.4251.65342974
173266410053.41-2.4-4.3055.955.952.82572629
173257770055.810.881.6055.0256.755.02405341
173231850054.930.130.2454.1655.5754.16275007
173223210054.81.733.2653.7955.253.175448367
173214570053.07-0.49-0.9153.7754.1252.4625297339
173205930053.560.761.4452.3454.3452.34480412
173197290052.81.63.1251.255351.25539418