Financial News

Silicon Motion Techn ADR (NQ: SIMO )

60.25 +0.46 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 59.10 60.44 59.00 60.25 288,723 +0.46(+0.77%)
Oct 09, 2024 60.19 60.56 59.41 59.79 173,417 -0.40(-0.66%)
Oct 08, 2024 61.27 62.30 60.13 60.19 254,465 -0.01(-0.02%)
Oct 07, 2024 61.14 61.58 59.80 60.20 166,974 -0.94(-1.54%)
Oct 04, 2024 62.09 62.30 60.59 61.14 228,949 +0.15(+0.25%)
Oct 03, 2024 59.72 61.03 59.72 60.99 161,370 +0.91(+1.51%)
Oct 02, 2024 59.79 61.00 59.48 60.08 189,438 +0.51(+0.86%)
Oct 01, 2024 60.57 60.70 58.31 59.57 233,628 -1.17(-1.93%)
Sep 30, 2024 60.44 61.36 60.00 60.74 252,437 +0.15(+0.25%)
Sep 27, 2024 61.47 61.60 59.89 60.59 278,013 -0.88(-1.43%)
Sep 26, 2024 61.13 62.34 60.15 61.47 414,828 +4.38(+7.67%)
Sep 25, 2024 56.50 57.38 56.22 57.09 188,005 +0.14(+0.25%)
Sep 24, 2024 55.68 57.11 55.55 56.95 214,489 +2.01(+3.66%)
Sep 23, 2024 55.10 55.99 54.64 54.94 187,722 -0.03(-0.05%)
Sep 20, 2024 55.21 56.04 54.76 54.97 253,199 -0.89(-1.59%)
Sep 19, 2024 56.50 56.69 55.43 55.86 776,765 +0.67(+1.21%)
Sep 18, 2024 56.50 56.76 55.13 55.19 265,172 -1.31(-2.32%)
Sep 17, 2024 56.60 57.64 56.10 56.50 287,698 +0.59(+1.06%)
Sep 16, 2024 58.37 59.06 55.05 55.91 554,677 -3.73(-6.25%)
Sep 13, 2024 58.59 60.16 58.35 59.64 243,377 +1.54(+2.65%)
Sep 12, 2024 58.07 58.60 57.37 58.10 227,689 -0.23(-0.39%)
Sep 11, 2024 57.27 58.35 56.34 58.33 175,870 +0.94(+1.64%)
Sep 10, 2024 57.83 58.00 56.88 57.39 124,400 -0.56(-0.97%)
Sep 09, 2024 57.08 58.66 57.03 57.95 121,975 +1.03(+1.81%)
Sep 06, 2024 58.01 58.40 56.40 56.92 377,293 -1.58(-2.70%)
Sep 05, 2024 58.38 59.10 58.09 58.50 210,212 -0.42(-0.71%)
Sep 04, 2024 59.23 60.13 58.81 58.92 147,419 -0.42(-0.72%)
Sep 03, 2024 62.65 62.65 58.76 59.34 358,897 -4.23(-6.65%)
Aug 30, 2024 63.78 63.98 62.80 63.57 176,256 +0.63(+1.00%)
Aug 29, 2024 62.50 64.87 62.50 62.94 348,170 +0.84(+1.35%)
Aug 28, 2024 61.56 62.49 60.46 62.10 424,208 +0.00(+0.00%)
Aug 27, 2024 62.01 62.94 61.53 62.10 134,714 -0.26(-0.42%)
Aug 26, 2024 64.07 64.07 62.11 62.36 118,698 -1.71(-2.67%)
Aug 23, 2024 65.06 65.58 63.64 64.07 672,216 -0.73(-1.13%)
Aug 22, 2024 65.73 65.87 64.50 64.80 275,679 -0.70(-1.07%)
Aug 21, 2024 65.02 65.75 64.27 65.50 236,195 +0.75(+1.16%)
Aug 20, 2024 65.17 65.92 64.19 64.75 162,786 -0.29(-0.45%)
Aug 19, 2024 64.26 65.23 63.87 65.04 217,822 +1.17(+1.83%)
Aug 16, 2024 63.71 64.29 62.29 63.87 599,739 -2.81(-4.21%)
Aug 15, 2024 64.26 67.15 64.16 66.68 428,393 +3.56(+5.64%)
Aug 14, 2024 64.33 64.52 62.65 63.12 269,768 -0.59(-0.93%)
Aug 13, 2024 62.00 63.78 61.86 63.71 378,806 +2.85(+4.68%)
Aug 12, 2024 59.92 61.45 59.91 60.86 302,374 +0.94(+1.57%)
Aug 09, 2024 60.61 61.12 59.40 59.92 211,269 -0.69(-1.14%)
Aug 08, 2024 58.56 61.04 58.03 60.61 432,076 +2.71(+4.68%)
Aug 07, 2024 57.80 58.91 57.66 57.90 441,269 +0.88(+1.55%)
Aug 06, 2024 58.15 58.39 56.31 57.02 646,147 -1.13(-1.94%)
Aug 05, 2024 58.58 59.20 57.27 58.15 594,235 -3.82(-6.16%)
Aug 02, 2024 59.55 63.66 56.24 61.96 745,698 -2.34(-3.64%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback