SIMG

Silicon Image, Inc. Historical Stock Prices

$4.68
*  
0.14
2.9%
Get SIMG Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading SIMG now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.75  4.77  4.62  4.68 575,081
07/25/2014 4.75 4.77 4.62 4.68 575,081
07/24/2014 4.84 4.85 4.7701 4.82 466,545
07/23/2014 4.91 4.91 4.74 4.85 678,226
07/22/2014 4.9 4.96 4.83 4.92 347,239
07/21/2014 4.91 4.94 4.87 4.89 204,347
07/18/2014 4.85 5 4.84 4.93 506,746
07/17/2014 4.94 5.01 4.84 4.87 541,484
07/16/2014 4.92 4.99 4.91 4.955 469,770
07/15/2014 4.94 4.99 4.85 4.91 431,267
07/14/2014 5 5.02 4.95 4.95 798,680
07/11/2014 4.92 5.01 4.92 4.98 464,189
07/10/2014 4.91 5.01 4.85 4.95 1,029,734
07/09/2014 4.55 5.045 4.52 4.98 2,450,786
07/08/2014 5.14 5.24 4.98 4.99 676,272
07/07/2014 5.33 5.3499 5.125 5.13 488,621
07/03/2014 5.19 5.35 5.15 5.32 481,404
07/02/2014 5.15 5.2 5.12 5.18 445,444
07/01/2014 5.07 5.18 5.07 5.15 757,235
06/30/2014 5.05 5.0846 5.01 5.04 677,589
06/27/2014 5.02 5.07 5 5.06 1,568,760
06/26/2014 5.09 5.11 4.97 5.01 418,195
06/25/2014 5 5.13 4.8903 5.1 727,663
06/24/2014 5.16 5.2599 5.07 5.08 505,108
06/23/2014 5.22 5.26 5.1 5.18 610,704
06/20/2014 5.12 5.27 5.0401 5.24 1,018,993
06/19/2014 5.12 5.15 5.0241 5.09 794,896
06/18/2014 5.23 5.24 4.92 5.1 657,253
06/17/2014 5.25 5.3 5.19 5.25 573,421
06/16/2014 5.26 5.55 5.26 5.28 470,500
06/13/2014 5.3 5.3 5.1701 5.21 346,353
06/12/2014 5.33 5.39 5.19 5.26 287,959
06/11/2014 5.37 5.47 5.26 5.31 383,115
06/10/2014 5.36 5.42 5.33 5.38 243,161
06/09/2014 5.31 5.45 5.26 5.39 263,128
06/06/2014 5.29 5.36 5.23 5.32 301,655
06/05/2014 5.17 5.27 5.12 5.25 400,813
06/04/2014 5.14 5.25 5.14 5.17 463,638
06/03/2014 5.14 5.2 5.1 5.15 407,906
06/02/2014 5.26 5.26 5.1 5.17 334,815
05/30/2014 5.33 5.35 5.18 5.23 380,115
05/29/2014 5.29 5.39 5.27 5.33 248,562
05/28/2014 5.36 5.4 5.26 5.29 343,365
05/27/2014 5.4 5.47 5.36 5.4 475,588
05/23/2014 5.3 5.42 5.25 5.39 307,625
05/22/2014 5.23 5.33 5.18 5.29 262,125
05/21/2014 5.27 5.31 5.13 5.24 327,734
05/20/2014 5.3 5.3 5.18 5.22 565,573
05/19/2014 5.16 5.39 5.16 5.345 333,977
05/16/2014 5.15 5.19 5.1 5.15 511,810
05/15/2014 5.21 5.27 5.1 5.19 564,180
05/14/2014 5.48 5.49 5.25 5.25 856,726
05/13/2014 5.47 5.5199 5.45 5.47 560,022
05/12/2014 5.35 5.53 5.3 5.5 592,430
05/09/2014 5.25 5.34 5.17 5.3 485,479
05/08/2014 5.35 5.4699 5.26 5.29 569,377
05/07/2014 5.5 5.545 5.34 5.385 508,187
05/06/2014 5.59 5.68 5.43 5.46 765,452
05/05/2014 5.63 5.7396 5.55 5.61 615,343
05/02/2014 5.55 5.7 5.52 5.64 1,090,417
05/01/2014 5.57 5.61 5.45 5.56 1,089,492
04/30/2014 5.81 5.9477 5.425 5.61 2,031,333
04/29/2014 6.13 6.2 6 6.05 492,154
04/28/2014 6.18 6.21 5.95 6.09 525,905
04/25/2014 6.36 6.43 6.08 6.14 425,610
04/24/2014 6.44 6.4804 6.32 6.41 283,113
04/23/2014 6.46 6.51 6.4 6.42 280,189
04/22/2014 6.45 6.55 6.38 6.49 459,982
04/21/2014 6.33 6.47 6.23 6.42 461,872
04/17/2014 6.27 6.38 6.22 6.33 264,057
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
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 Brokers before you trade

Want to trade FX?