SIMG

Silicon Image, Inc. Historical Stock Prices

$6.355
*  
0.085
 negative 
1.36%
Get SIMG Alerts
*Delayed - data as of Apr. 17, 2014 13:31 ET 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    SIMG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
13:31  6.27  6.38  6.22  6.355 113,585
04/16/2014 6.41 6.41 6.21 6.27 232,205
04/15/2014 6.28 6.44 6.22 6.36 556,372
04/14/2014 6.25 6.385 6.18 6.26 527,025
04/11/2014 6.33 6.4396 6.13 6.22 550,882
04/10/2014 6.67 6.67 6.39 6.4 517,085
04/09/2014 6.66 6.7 6.53 6.67 372,298
04/08/2014 6.52 6.68 6.43 6.64 505,328
04/07/2014 6.4 6.51 6.33 6.49 757,946
04/04/2014 6.72 6.72 6.31 6.39 621,965
04/03/2014 6.62 6.7 6.52 6.66 809,459
04/02/2014 6.8 6.91 6.47 6.59 1,330,208
04/01/2014 6.94 7 6.86 6.96 389,988
03/31/2014 6.84 6.95 6.78 6.9 605,411
03/28/2014 6.67 6.87 6.67 6.77 467,960
03/27/2014 6.76 6.86 6.61 6.68 349,494
03/26/2014 6.83 6.9 6.74 6.76 549,629
03/25/2014 6.78 6.875 6.66 6.77 344,456
03/24/2014 6.68 6.82 6.6 6.75 823,532
03/21/2014 7.1 7.1233 6.69 6.71 1,556,080
03/20/2014 7.06 7.15 7.03 7.08 454,614
03/19/2014 7.1 7.16 6.925 7.06 682,056
03/18/2014 6.96 7.15 6.86 7.14 602,883
03/17/2014 6.94 7.16 6.86 6.88 1,200,263
03/14/2014 6.74 6.94 6.7121 6.87 374,019
03/13/2014 6.86 6.95 6.73 6.76 546,088
03/12/2014 6.74 6.92 6.74 6.86 926,966
03/11/2014 6.98 7 6.68 6.76 874,799
03/10/2014 6.77 6.95 6.7 6.94 947,332
03/07/2014 6.6 6.69 6.545 6.6 644,266
03/06/2014 6.62 6.83 6.415 6.58 929,852
03/05/2014 6.13 6.74 6.1201 6.59 2,401,003
03/04/2014 6.04 6.19 6.03 6.15 659,984
03/03/2014 5.97 6.02 5.91 5.97 289,568
02/28/2014 6.05 6.18 6.005 6.05 707,176
02/27/2014 5.93 6.03 5.9 6.03 464,438
02/26/2014 5.82 5.98 5.6826 5.92 315,487
02/25/2014 5.9 5.91 5.815 5.84 675,987
02/24/2014 5.82 5.89 5.79 5.89 678,014
02/21/2014 5.92 5.92 5.8 5.83 457,712
02/20/2014 5.85 5.94 5.85 5.89 340,931
02/19/2014 5.84 6 5.82 5.86 477,138
02/18/2014 5.88 6 5.84 5.98 411,551
02/14/2014 5.83 5.88 5.77 5.86 446,621
02/13/2014 5.85 5.92 5.77 5.83 460,298
02/12/2014 5.94 6.01 5.8401 5.89 342,773
02/11/2014 5.85 5.99 5.7601 5.95 362,567
02/10/2014 5.84 5.9 5.76 5.83 401,005
02/07/2014 5.8 5.91 5.712 5.86 487,135
02/06/2014 5.69 5.825 5.596 5.79 491,537
02/05/2014 5.68 5.75 5.21 5.7 498,407
02/04/2014 5.67 5.76 5.6 5.72 602,409
02/03/2014 5.6 5.79 5.52 5.67 1,104,845
01/31/2014 5.22 5.72 5 5.59 1,852,106
01/30/2014 5.74 5.74 5.4601 5.65 1,418,516
01/29/2014 5.46 5.745 5.46 5.65 1,344,075
01/28/2014 5.54 5.59 5.45 5.5 1,198,434
01/27/2014 5.6 5.66 5.49 5.56 906,997
01/24/2014 5.63 5.69 5.51 5.57 928,262
01/23/2014 5.77 5.81 5.69 5.7 363,948
01/22/2014 5.91 5.9496 5.8 5.82 440,640
01/21/2014 6 6 5.8944 5.92 223,959
01/17/2014 5.91 6.025 5.9 5.96 494,539
01/16/2014 5.97 6.05 5.92 5.94 444,926
01/15/2014 6.05 6.08 5.99 6.01 363,681
01/14/2014 5.87 6.085 5.703 6.02 432,927
01/13/2014 6 6.02 5.81 5.86 385,982
01/10/2014 6.01 6.05 5.87 6 554,066
01/09/2014 6.04 6.05 5.96 6.03 411,996
01/08/2014 5.94 6.05 5.89 6.01 792,372
01/07/2014 5.99 6.04 5.91 5.94 595,440
01/06/2014 6.1 6.11 5.94 5.95 613,919
01/03/2014 6.1 6.12 6.02 6.06 596,591
01/02/2014 6.12 6.14 6.04 6.09 590,338
12/31/2013 6.11 6.19 6.0844 6.15 503,178
12/30/2013 6.09 6.15 6.04 6.08 462,361
12/27/2013 6.08 6.16 6.02 6.1 382,928
12/26/2013 5.95 6.07 5.93 6.05 660,450
12/24/2013 5.85 5.95 5.85 5.94 211,315
12/23/2013 5.8 5.95 5.77 5.87 937,577
12/20/2013 5.67 5.8 5.66 5.77 1,881,912
12/19/2013 5.53 5.67 5.49 5.63 754,038
12/18/2013 5.48 5.58 5.44 5.53 388,237
12/17/2013 5.49 5.5 5.45 5.49 315,067
12/16/2013 5.44 5.52 5.43 5.47 458,180
12/13/2013 5.4 5.49 5.38 5.43 470,185
12/12/2013 5.5 5.54 5.37 5.38 567,117
12/11/2013 5.54 5.6 5.49 5.51 1,612,518
12/10/2013 5.29 5.52 5.13 5.51 953,923
12/09/2013 5.38 5.38 5.25 5.28 312,565
12/06/2013 5.46 5.47 5.38 5.39 258,579
12/05/2013 5.45 5.475 5.4 5.43 403,041
12/04/2013 5.34 5.45 5.34 5.43 514,274
12/03/2013 5.3 5.4 5.3 5.36 337,277
12/02/2013 5.43 5.44 5.3 5.32 370,435
11/29/2013 5.43 5.5 5.36 5.42 379,566
11/27/2013 5.34 5.42 5.33 5.42 318,655
11/26/2013 5.39 5.39 5.31 5.35 447,328
11/25/2013 5.2 5.37 5.161 5.35 762,287
11/22/2013 5.15 5.21 5.08 5.2 279,337
11/21/2013 5.11 5.17 5.08 5.15 259,442
11/20/2013 5.1 5.17 5.05 5.11 375,719
11/19/2013 5.23 5.29 5.05 5.08 550,878
11/18/2013 5.41 5.41 5.24 5.24 310,696
11/15/2013 5.33 5.44 5.28 5.41 481,220
11/14/2013 5.34 5.36 5.26 5.34 371,836
11/13/2013 5.27 5.36 5.26 5.34 476,112
11/12/2013 5.25 5.32 5.21 5.3 268,844
11/11/2013 5.22 5.35 5.21 5.28 508,860
11/08/2013 5.09 5.21 5.08 5.16 841,261
11/07/2013 5.2 5.22 5.05 5.09 664,499
11/06/2013 5.17 5.21 5.12 5.18 336,042
11/05/2013 5.07 5.16 5.055 5.15 388,474
11/04/2013 5.11 5.16 5.05 5.11 457,556
11/01/2013 5.25 5.26 5.05 5.1 806,180
10/31/2013 5.03 5.26 5.02 5.25 1,011,943
10/30/2013 4.9 5.07 4.71 5.02 1,930,165
10/29/2013 5.2 5.3 5.09 5.3 1,168,474
10/28/2013 5.07 5.22 5.01 5.17 664,875
10/25/2013 5.24 5.24 5.07 5.08 373,467
10/24/2013 5.32 5.34 5.16 5.21 563,521
10/23/2013 5.43 5.43 5.27 5.31 702,676
10/22/2013 5.5 5.51 5.42 5.48 341,255
10/21/2013 5.47 5.52 5.405 5.49 382,500
10/18/2013 5.42 5.49 5.33 5.48 445,621
10/17/2013 5.33 5.37 5.32 5.355 216,907
10/16/2013 5.34 5.4001 5.28 5.37 304,832
10/15/2013 5.34 5.37 5.31 5.34 435,772
10/14/2013 5.37 5.375 5.3 5.35 387,046
10/11/2013 5.26 5.4209 5.26 5.38 437,652
10/10/2013 5.3 5.4 5.3 5.37 522,488
10/09/2013 5.13 5.27 5.1 5.24 991,868
10/08/2013 5.26 5.34 5.1 5.1 666,070
10/07/2013 5.28 5.36 5.24 5.25 436,422
10/04/2013 5.3 5.38 5.29 5.32 312,993
10/03/2013 5.37 5.39 5.245 5.31 492,446
10/02/2013 5.4 5.43 5.36 5.38 423,472
10/01/2013 5.34 5.46 5.32 5.43 449,954
09/30/2013 5.33 5.4 5.28 5.34 433,839
09/27/2013 5.37 5.43 5.36 5.39 283,673
09/26/2013 5.46 5.46 5.35 5.4 373,613
09/25/2013 5.36 5.465 5.32 5.43 474,672
09/24/2013 5.41 5.42 5.24 5.36 1,026,390
09/23/2013 5.45 5.47 5.39 5.42 378,980
09/20/2013 5.53 5.57 5.41 5.45 1,020,585
09/19/2013 5.44 5.54 5.39 5.49 660,641
09/18/2013 5.46 5.48 5.345 5.44 738,357
09/17/2013 5.39 5.49 5.39 5.48 366,766
09/16/2013 5.52 5.55 5.37 5.39 411,277
09/13/2013 5.43 5.51 5.37 5.465 338,032
09/12/2013 5.67 5.68 5.45 5.45 402,043
09/11/2013 5.7 5.705 5.6008 5.67 280,794
09/10/2013 5.74 5.76 5.71 5.73 352,232
09/09/2013 5.7 5.77 5.6901 5.71 492,951
09/06/2013 5.7 5.74 5.6 5.68 531,804
09/05/2013 5.58 5.71 5.57 5.68 483,060
09/04/2013 5.47 5.605 5.47 5.59 538,349
09/03/2013 5.49 5.6 5.44 5.45 491,405
08/30/2013 5.53 5.54 5.38 5.42 483,026
08/29/2013 5.43 5.55 5.43 5.55 416,926
08/28/2013 5.25 5.48 5.21 5.46 585,560
08/27/2013 5.31 5.36 5.26 5.26 400,091
08/26/2013 5.5 5.5 5.36 5.39 324,148
08/23/2013 5.45 5.55 5.43 5.49 653,313
08/22/2013 5.38 5.45 5.34 5.43 339,381
08/21/2013 5.3 5.45 5.3 5.37 350,833
08/20/2013 5.23 5.36 5.22 5.33 665,788
08/19/2013 5.3 5.4 5.24 5.25 554,196
08/16/2013 5.3 5.45 5.2901 5.32 681,655
08/15/2013 5.54 5.55 5.34 5.35 688,283
08/14/2013 5.66 5.66 5.58 5.6 486,908
08/13/2013 5.57 5.68 5.54 5.66 505,620
08/12/2013 5.46 5.69 5.45 5.57 944,760
08/09/2013 5.57 5.6399 5.44 5.45 862,724
08/08/2013 5.58 5.65 5.54 5.56 666,138
08/07/2013 5.65 5.65 5.55 5.55 557,790
08/06/2013 5.73 5.77 5.62 5.65 503,704
08/05/2013 5.69 5.74 5.6 5.71 581,987
08/02/2013 5.88 5.88 5.62 5.71 797,156
08/01/2013 5.76 6 5.7 5.92 1,987,470
07/31/2013 5.8 6.1 5.68 5.73 1,738,582
07/30/2013 5.38 5.49 5.27 5.45 1,172,744
07/29/2013 5.4 5.47 5.34 5.39 707,877
07/26/2013 5.46 5.46 5.38 5.39 600,762
07/25/2013 5.39 5.62 5.39 5.5 770,808
07/24/2013 5.6 5.735 5.38 5.38 745,555
07/23/2013 5.43 5.6001 5.42 5.59 700,995
07/22/2013 5.66 5.7 5.39 5.42 1,038,922
07/19/2013 5.63 5.67 5.51 5.63 300,366
07/18/2013 5.7 5.72 5.64 5.65 947,138
07/17/2013 5.76 5.815 5.66 5.69 1,149,599
07/16/2013 5.88 5.88 5.67 5.72 781,606
07/15/2013 5.97 5.97 5.83 5.87 465,294
07/12/2013 5.99 6.005 5.905 5.95 355,919
07/11/2013 6 6.04 5.97 6.01 403,564
07/10/2013 5.92 5.9801 5.9 5.94 450,326
07/09/2013 5.86 5.96 5.77 5.94 494,927
07/08/2013 6.02 6.07 5.83 5.83 431,677
07/05/2013 5.96 6.02 5.85 6.02 383,372
07/03/2013 5.84 5.98 5.84 5.91 187,767
07/02/2013 5.87 5.95 5.795 5.89 642,348
07/01/2013 5.87 5.965 5.85 5.87 673,253
06/28/2013 5.72 5.91 5.655 5.85 2,657,301
06/27/2013 5.71 5.79 5.59 5.74 640,911
06/26/2013 5.45 5.7 5.45 5.68 1,168,609
06/25/2013 5.33 5.37 5.2297 5.35 558,477
06/24/2013 5.43 5.55 5.205 5.28 893,029
06/21/2013 5.53 5.57 5.445 5.54 849,479
06/20/2013 5.38 5.53 5.35 5.51 1,250,020
06/19/2013 5.68 5.72 5.42 5.47 1,313,105
06/18/2013 5.71 5.83 5.7 5.72 600,960
06/17/2013 5.77 5.83 5.665 5.71 548,243
06/14/2013 5.79 5.8 5.65 5.73 521,145
06/13/2013 5.62 5.83 5.53 5.81 875,566
06/12/2013 5.79 5.79 5.52 5.59 890,938
06/11/2013 5.78 5.81 5.69 5.73 754,716
06/10/2013 5.89 5.998 5.79 5.83 718,926
06/07/2013 5.97 5.9901 5.84 5.85 566,075
06/06/2013 5.93 6.0199 5.82 5.92 450,989
06/05/2013 6 6.065 5.94 5.94 459,547
06/04/2013 6.1 6.1299 5.95 6.02 804,152
06/03/2013 6.1 6.14 5.95 6.1 833,357
05/31/2013 6.08 6.17 6.04 6.1 467,748
05/30/2013 5.98 6.14 5.97 6.11 796,641
05/29/2013 6.06 6.06 5.95 5.97 643,673
05/28/2013 6.14 6.22 6.07 6.11 452,303
05/24/2013 5.96 6.15 5.92 6.05 575,419
05/23/2013 5.95 6.1001 5.88 6.02 585,260
05/22/2013 6.17 6.28 5.985 6 1,585,546
05/21/2013 5.98 6.22 5.97 6.15 1,839,356
05/20/2013 5.88 5.96 5.85 5.95 869,538
05/17/2013 5.78 5.89 5.77 5.85 940,855
05/16/2013 5.72 5.82 5.65 5.73 1,026,428
05/15/2013 5.66 5.71 5.58 5.69 1,066,357
05/14/2013 5.68 5.73 5.62 5.67 1,093,329
05/13/2013 5.75 5.77 5.625 5.67 659,335
05/10/2013 5.71 5.79 5.7 5.77 664,848
05/09/2013 5.67 5.75 5.66 5.69 557,595
05/08/2013 5.66 5.73 5.66 5.7 726,445
05/07/2013 5.7 5.74 5.61 5.69 960,013
05/06/2013 5.52 5.73 5.5 5.67 1,092,620
05/03/2013 5.3 5.5 5.29 5.5 2,044,765
05/02/2013 5.2 5.375 5.14 5.27 985,495
05/01/2013 5.2 5.41 5.0999 5.16 2,200,078
04/30/2013 4.8 4.985 4.8 4.93 1,084,274
04/29/2013 4.81 4.88 4.75 4.83 319,649
04/26/2013 4.89 4.89 4.78 4.78 552,962
04/25/2013 4.85 4.95 4.85 4.9 572,282
04/24/2013 4.78 4.9 4.61 4.84 642,630
04/23/2013 4.79 4.84 4.71 4.77 663,776
04/22/2013 4.65 4.76 4.53 4.74 566,600
04/19/2013 4.69 4.74 4.57 4.64 411,118
04/18/2013 4.67 4.75 4.6 4.68 591,088
04/17/2013 4.7 4.71 4.57 4.65 807,220
04/16/2013 4.75 4.79 4.65 4.73 568,549
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?