ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Silicon Motion Technology Corporation

Silicon Motion Technology Corporation (SIMO)

56.47
1.19
(2.15%)
Closed February 15 4:00PM
56.25
-0.22
(-0.39%)
After Hours: 7:39PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
173957610056.471.192.1555.9656.9454.94340774
173948970055.280.981.8054.3255.9953.589499243
173940330054.30.120.2253.9454.553.2201332399
173931690054.180.91.6953.2854.8652.97482161
173923050053.280.480.9153.3454.952.96326695
173897130052.8-2.77-4.9856.0356.2652.5579488
173888490055.57-1.05-1.8555.9959.7854.931297638
173879850056.622.153.9554.3157.1554.1878597990
173871210054.472.554.9152.0455.032552.04528922
173862570051.92-2.69-4.9353.5253.7151.5461713
173836650054.611.041.9453.5854.8553.32478165
173828010053.572.314.5152.2953.8352.04261856
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
173750250052.630.671.2952.1953.2652.19454525
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
173655210052.96-2.21-4.0154.7554.9952.83206520
173637930055.17-0.94-1.6855.856.02554.8210601
173629290056.11-0.19-0.3454.6356.1754.63304470
173620650056.31.152.0955.5957.2155.5168473
173594730055.150.50.9154.9855.8154.8505116641
173586090054.650.61.1154.555.4854.27173503
173568810054.05-0.55-1.0154.4655.0753.7227350
173560170054.6-0.26-0.4754.0555.1953.62157554
173534250054.86-1.89-3.3356.2656.2953.39333752
173525610056.750.270.4756.2356.8555.42122353
173507784056.4850.410.7456.2856.48555.8582250
173499690056.072.174.0354.1956.1154.19234504
173473770053.90.671.2653.2154.44652.52251313
173465130053.23-1.95-3.5354.954.9952.06345920
173456490055.18-4.97-8.2660.1760.9255.18375909
173447850060.15-0.17-0.2859.960.8859.4277629
173439210060.3211.6959.3860.9759.025488431
173413290059.323.055.4256.9959.656.32316050
173404650056.270.120.2156.257.3855.62171580
173396010056.150.030.0556.6957.4455.67357696
173387370056.12-0.91-1.605757.4755.76308671
173378730057.030.050.0956.957.317556.51203194
173352810056.980.781.3956.2557.3255.82210238
173344170056.200.005656.6155.56288285
173335530056.2-0.96-1.6857.9457.9455.73386834
173326890057.163.215.9553.9257.5153.322527932
173318250053.950.881.6653.3154.3153.31233104
173291784053.070.641.2252.6653.35551.78218814
173275050052.43-0.98-1.8352.353.4251.65344764
173266410053.41-2.4-4.3056.256.3552.82573898
173257770055.810.881.6055.0256.755.02405388
173231850054.930.130.2454.1655.5754.16278606
173223210054.81.733.2653.7955.253.175448462
173214570053.07-0.49-0.9153.6354.1252.4625298433
173205930053.560.761.4452.854.3452.255484312
173197290052.81.63.1251.315351542091
173171370051.2-2.82-5.2253.8853.8851.03329108