SIMO

Silicon Motion Technology Corporation Historical Stock Prices

$25.48
*  
1.42
5.9%
Get SIMO Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading SIMO now
Exchange: NASDAQ
Industry: Technology
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

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

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-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.
16:00  24.09  25.70  24.09  25.48 559,109
09/02/2015 24.09 25.7 24.09 25.48 559,209
09/01/2015 24.75 24.98 23.9 24.06 531,787
08/31/2015 25.4 25.48 25.09 25.3 442,608
08/28/2015 25.22 25.67 24.99 25.43 430,846
08/27/2015 24.28 25.5 23.76 25.48 845,776
08/26/2015 23.27 23.68 22.51 23.55 382,535
08/25/2015 23.11 23.85 22.6801 22.75 725,292
08/24/2015 21.05 23.35 20.01 22.21 968,948
08/21/2015 22.35 23.31 21.703 22.19 735,266
08/20/2015 22.88 23.0132 22.42 22.45 496,722
08/19/2015 23.07 23.38 22.5812 23.21 629,220
08/18/2015 24.06 24.25 23.01 23.14 958,690
08/17/2015 24.18 25.15 23.75 24.92 569,465
08/14/2015 24.5 24.56 23.47 23.71 588,760
08/13/2015 24.98 25.455 24.54 24.63 226,539
08/12/2015 24.43 25.29 24.15 24.92 375,225
08/11/2015 24.56 25.9 24.45 25.06 540,670
08/10/2015 24.77 25.3299 24.51 25.05 409,506
08/07/2015 24.04 24.7 23.97 24.23 307,292
08/06/2015 25.17 25.96 23.97 24.27 495,722
08/05/2015 24.96 25.99 24.918 25.28 541,501
08/04/2015 24.01 24.88 23.88 24.27 809,697
08/03/2015 26.08 26.32 23.38 23.99 2,203,816
07/31/2015 27.41 27.93 26.1 26.32 450,028
07/30/2015 26.47 27.9 26.26 27.48 528,840
07/29/2015 28 28.5799 26.7 26.75 946,334
07/28/2015 28.35 28.99 26.5 28.12 825,026
07/27/2015 28.1 28.1 26.92 27.65 858,401
07/24/2015 29.77 29.795 28.45 28.62 493,646
07/23/2015 29.38 30.3999 29.21 29.72 445,944
07/22/2015 30 30.2 28.68 28.86 731,196
07/21/2015 30.4 30.84 30.23 30.41 250,452
07/20/2015 30.31 31.36 30.2 30.36 499,156
07/17/2015 30.23 30.7 30.15 30.53 305,970
07/16/2015 29.79 30.95 29.75 30.21 554,400
07/15/2015 30.18 30.4 29.27 29.69 482,582
07/14/2015 29.66 30.49 29.59 30.36 771,982
07/13/2015 30.86 31.06 29.34 30.11 767,758
07/10/2015 29.83 31.1 29.6701 30.81 861,470
07/09/2015 30.07 32.22 28.91 29.42 1,243,096
07/08/2015 32.39 32.54 29.14 29.31 1,368,190
07/07/2015 33.67 33.94 31.07 32.97 1,199,314
07/06/2015 34.5 34.606 33.62 33.94 300,034
07/02/2015 34.68 35.15 34.62 34.84 192,145
07/01/2015 35.41 35.58 34.26 34.45 363,411
06/30/2015 33.77 35.09 33.77 34.61 411,172
06/29/2015 33.51 34.44 33.04 33.7 507,784
06/26/2015 37.4 37.6 34.85 34.92 1,001,343
06/25/2015 36.32 37.36 36.02 37.33 530,456
06/24/2015 36.22 36.67 35.77 35.89 271,861
06/23/2015 36.5 36.68 35.93 36.43 355,955
06/22/2015 36.23 36.494 35.59 36.27 361,145
06/19/2015 36.25 36.37 35.55 35.73 305,175
06/18/2015 36.75 37.12 36.31 36.32 412,760
06/17/2015 35.81 37.07 35.79 36.38 732,208
06/16/2015 35.75 36.58 35.65 35.79 883,297
06/15/2015 34.91 35.99 34.56 35.93 701,462
06/12/2015 33.9 35.37 33.73 35.27 620,013
06/11/2015 34.39 34.72 34.1 34.27 642,567
06/10/2015 33.39 34.0199 33.33 33.9 307,700
06/09/2015 33.84 33.84 32.41 33.49 705,255
06/08/2015 34.55 34.58 34.09 34.14 246,552
06/05/2015 34.42 34.92 34.2601 34.6 498,698
06/04/2015 35.95 35.95 34.25 34.56 586,641
06/03/2015 35 35.85 34.85 35.8 682,333
06/02/2015 35.45 35.45 34.85 34.9 482,920
*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?