Silicon Motion Technology (SIMO) Historical Stock Data
54.93 ↑0.13 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIMO is down -0.29% a day on average. There have been 13 days where Silicon Motion Technology closed green and 17 days where SIMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 54.16 | 54.93 | ↑$0.77 (1.42%) | 54.16 | 55.57 | 278.81K |
| 2024-11-21 | 53.79 | 54.80 | ↑$1.01 (1.88%) | 53.18 | 55.20 | 448.48K |
| 2024-11-20 | 53.63 | 53.07 | ↓$0.56 (-1.04%) | 52.46 | 54.12 | 298.93K |
| 2024-11-19 | 52.80 | 53.56 | ↑$0.76 (1.44%) | 52.26 | 54.34 | 438.04K |
| 2024-11-18 | 51.31 | 52.80 | ↑$1.49 (2.90%) | 51.00 | 53.00 | 542.09K |
| 2024-11-15 | 53.88 | 51.20 | ↓$2.68 (-4.97%) | 51.03 | 53.88 | 329.11K |
| 2024-11-14 | 52.60 | 54.02 | ↑$1.42 (2.70%) | 52.30 | 54.16 | 351.11K |
| 2024-11-13 | 51.31 | 52.59 | ↑$1.28 (2.49%) | 51.31 | 53.40 | 301.20K |
| 2024-11-12 | 51.73 | 51.13 | ↓$0.60 (-1.16%) | 50.50 | 52.06 | 176.29K |
| 2024-11-11 | 54.22 | 51.74 | ↓$2.48 (-4.57%) | 51.00 | 54.22 | 388.11K |
| 2024-11-08 | 55.71 | 54.12 | ↓$1.59 (-2.85%) | 53.93 | 55.94 | 229.85K |
| 2024-11-07 | 55.95 | 56.09 | ↑$0.14 (0.25%) | 55.36 | 56.77 | 228.10K |
| 2024-11-06 | 53.78 | 55.33 | ↑$1.55 (2.88%) | 53.51 | 55.88 | 288.09K |
| 2024-11-05 | 52.09 | 53.94 | ↑$1.85 (3.55%) | 52.01 | 54.68 | 226.18K |
| 2024-11-04 | 52.76 | 52.29 | ↓$0.47 (-0.89%) | 51.92 | 53.26 | 161.53K |
| 2024-11-01 | 53.51 | 52.78 | ↓$0.73 (-1.36%) | 52.15 | 54.06 | 242.59K |
| 2024-10-31 | 55.30 | 53.81 | ↓$1.49 (-2.69%) | 52.43 | 56.56 | 677.64K |
| 2024-10-30 | 56.82 | 56.01 | ↓$0.81 (-1.43%) | 55.98 | 57.25 | 231.31K |
| 2024-10-29 | 56.42 | 57.83 | ↑$1.41 (2.50%) | 56.30 | 58.00 | 241.01K |
| 2024-10-28 | 55.90 | 56.70 | ↑$0.80 (1.43%) | 55.66 | 57.65 | 233.01K |
| 2024-10-25 | 56.94 | 56.06 | ↓$0.88 (-1.55%) | 56.00 | 57.41 | 187.05K |
| 2024-10-24 | 56.14 | 56.24 | ↑$0.10 (0.18%) | 55.79 | 56.44 | 87.92K |
| 2024-10-23 | 56.59 | 55.76 | ↓$0.83 (-1.47%) | 55.56 | 57.13 | 134.54K |
| 2024-10-22 | 57.06 | 57.00 | ↓$0.06 (-0.11%) | 56.37 | 57.22 | 136.44K |
| 2024-10-21 | 55.90 | 57.15 | ↑$1.25 (2.24%) | 55.71 | 57.38 | 209.70K |
| 2024-10-18 | 56.68 | 55.94 | ↓$0.74 (-1.31%) | 55.56 | 57.02 | 218.81K |
| 2024-10-17 | 57.00 | 56.21 | ↓$0.79 (-1.39%) | 56.00 | 57.67 | 312.96K |
| 2024-10-16 | 58.10 | 56.32 | ↓$1.78 (-3.06%) | 56.00 | 58.10 | 390.95K |
| 2024-10-15 | 59.19 | 57.27 | ↓$1.92 (-3.24%) | 57.25 | 59.27 | 183.06K |
| 2024-10-14 | 60.13 | 59.20 | ↓$0.93 (-1.55%) | 59.20 | 60.63 | 93.65K |
Create an account or log in to view more rows.
$SIMO Now I'm worried....
$SIMO hot damn <3
$SIMO just bought a half position.
$SIMO Same thing
different day
$SIMO rubbish
$SIMO pump up the volume
$SIMO has just been halted from trading due to volatility.
$SIMO has just been halted from trading.
$SIMO come on bulls we can do it
don’t let bears win
$SIMO It's coming
load 'em up.