SIMO

Silicon Motion Technology Corporation Historical Stock Prices

$35.35
*  
0.45
1.29%
Get SIMO Alerts
*Delayed - data as of Jun. 3, 2015 14:19 ET  -  Find a broker to begin trading SIMO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SIMO 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:19  35  35.58  34.85  35.35 365,018
06/02/2015 35.45 35.45 34.85 34.9 482,920
06/01/2015 35.5 35.92 34.8 35.48 529,190
05/29/2015 34.99 35.83 34.79 35.46 1,106,457
05/28/2015 33.99 34.67 33.73 34.15 604,423
05/27/2015 32.54 34.73 32.401 34.38 1,471,957
05/26/2015 30.71 31.78 30.47 31.72 654,217
05/22/2015 30.23 30.98 30.2 30.71 279,900
05/21/2015 30.6 30.75 30.34 30.49 355,858
05/20/2015 30.57 30.78 30.25 30.58 233,468
05/19/2015 31.65 31.99 30.26 30.4 481,737
05/18/2015 30.63 31.65 30.48 31.63 644,024
05/15/2015 31.05 31.31 30.55 30.68 204,995
05/14/2015 30.83 31.3 30.597 31.03 355,689
05/13/2015 30.43 30.932 30.35 30.46 345,004
05/12/2015 30.71 30.71 30.03 30.36 219,056
05/11/2015 31.04 31.0799 30.53 30.71 256,458
05/08/2015 30.63 31.01 30.5345 30.77 349,423
05/07/2015 30.55 31.0592 30.3 30.44 278,018
05/06/2015 29.7 30.6 29.7 30.53 539,740
05/05/2015 30.3 30.59 29.74 29.83 351,837
05/04/2015 30.52 30.73 30.05 30.67 315,373
05/01/2015 29.29 30.58 29.29 30.52 581,950
04/30/2015 30.62 30.74 28.96 29.31 731,721
04/29/2015 29.68 31.25 29.61 30.91 817,315
04/28/2015 30.77 31.2 29.75 29.92 1,273,091
04/27/2015 31 31.28 30.04 30.16 1,456,276
04/24/2015 32.9 33.08 29.31 30.4 2,272,705
04/23/2015 33.48 33.5499 32.41 33.15 588,726
04/22/2015 33.23 33.7 32.65 33.64 546,889
04/21/2015 33.69 33.86 33.21 33.49 447,418
04/20/2015 33.31 34 33.31 33.7 425,472
04/17/2015 33.8 33.88 32.63 33.35 1,196,713
04/16/2015 32.19 34.12 32.11 34.09 1,393,254
04/15/2015 32.17 32.5 31.9 32.48 577,329
04/14/2015 32.34 32.68 31.7 32.02 1,176,877
04/13/2015 32.1 32.4293 32 32.2 1,038,724
04/10/2015 32.5 32.5 31.55 31.96 758,033
04/09/2015 30.5 32.44 30.37 32.25 1,887,480
04/08/2015 29 30.5 29 30.49 2,000,853
04/07/2015 27.26 28.03 27.1 27.74 673,114
04/06/2015 26.77 27.4 26.5 27.26 455,616
04/02/2015 27.26 27.3 27 27.02 535,060
04/01/2015 26.91 27.39 26.77 27.15 565,795
03/31/2015 26 27.16 25.874 26.88 617,884
03/30/2015 26.1 26.7 25.8901 26.17 278,722
03/27/2015 25.55 26.18 25.25 26.06 461,450
03/26/2015 26.1 26.26 25.25 25.76 874,954
03/25/2015 27.25 27.79 26.52 26.57 639,294
03/24/2015 27.71 27.85 27.22 27.28 222,831
03/23/2015 27.65 28.27 27.54 27.83 439,269
03/20/2015 27.48 27.93 27.42 27.71 626,856
03/19/2015 26.63 27.65 26.51 27.39 712,545
03/18/2015 27.55 27.55 26.11 26.81 796,123
03/17/2015 26.84 27.49 26.66 27.37 498,297
03/16/2015 26.65 26.9 26.46 26.66 413,465
03/13/2015 26.75 26.9456 26.45 26.64 501,754
03/12/2015 26.81 27.2895 26.33 26.67 517,059
03/11/2015 26.72 27.47 26.72 27.16 433,634
03/10/2015 27.76 27.76 26.52 26.55 457,953
03/09/2015 27.5 28.0998 27.4436 27.99 313,359
03/06/2015 28.02 28.41 27.285 27.4 257,151
03/05/2015 28.5 28.75 28 28.18 303,968
03/04/2015 27.72 28.5 27.72 28.35 506,224
03/03/2015 27.96 28.66 27.64 27.72 1,011,452
03/02/2015 26.52 28.11 26.2 27.96 557,621
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?