Indicators

Silicon Motion Techn ADR (NQ: SIMO )

78.09 -0.07 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	27.56	28.17	27.56	27.95	376,090	+0.41(+1.48%)
Feb 26, 2016	27.49	27.77	27.35	27.55	239,489	+0.23(+0.85%)
Feb 25, 2016	27.46	27.46	27.03	27.32	205,226	-0.17(-0.60%)
Feb 24, 2016	27.51	27.65	27.27	27.48	324,172	-0.07(-0.27%)
Feb 23, 2016	27.55	27.95	27.52	27.56	217,216	-0.18(-0.66%)
Feb 22, 2016	27.78	27.91	27.18	27.74	291,069	+0.12(+0.42%)
Feb 19, 2016	27.46	28.02	27.37	27.62	308,084	-0.12(-0.45%)
Feb 18, 2016	27.63	27.80	27.08	27.75	550,005	+0.32(+1.18%)
Feb 17, 2016	27.37	27.70	26.90	27.42	636,285	+0.21(+0.76%)
Feb 16, 2016	26.05	27.33	26.04	27.22	631,554	+1.16(+4.46%)
Feb 12, 2016	25.69	26.05	26.05	26.05	181,016	+0.72(+2.85%)
Feb 11, 2016	25.53	25.75	25.17	25.33	612,069	-0.53(-2.04%)
Feb 10, 2016	25.37	26.77	25.36	25.86	727,087	+0.54(+2.15%)
Feb 09, 2016	24.77	25.50	24.36	25.32	623,077	+0.22(+0.89%)
Feb 08, 2016	25.34	25.57	24.79	25.09	485,200	-0.72(-2.78%)
Feb 05, 2016	25.65	26.20	25.46	25.81	565,333	+0.14(+0.55%)
Feb 04, 2016	25.40	25.71	25.15	25.67	263,709	+0.34(+1.34%)
Feb 03, 2016	25.69	25.72	24.96	25.33	472,988	-0.12(-0.45%)
Feb 02, 2016	25.56	25.95	25.35	25.45	438,369	-0.32(-1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.