SIMO

Silicon Motion Technology Corporation Historical Stock Prices

$24.34
*  
0.09
0.37%
Get SIMO Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

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

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  24.42  24.72  24.03  24.34 212,773
10/20/2014 24.42 24.72 24.03 24.34 212,873
10/17/2014 23.45 24.73 23.45 24.25 536,140
10/16/2014 22.49 23.75 22.39 23.35 428,633
10/15/2014 22.69 23.61 21.95 23.56 731,144
10/14/2014 23.68 24.2 22.96 23.18 545,015
10/13/2014 23.1 24.13 22.51 23.58 779,985
10/10/2014 26.6 26.65 23.52 23.61 1,410,661
10/09/2014 27.8 27.9 26.5001 26.65 565,563
10/08/2014 27.74 28.1 26.33 27.88 1,082,446
10/07/2014 27.56 27.7 26.54 27.44 1,318,506
10/06/2014 26 26.4 25.8118 26.09 459,404
10/03/2014 25.3 26.18 25.1351 25.94 270,164
10/02/2014 25.34 25.542 24.04 25.05 571,174
10/01/2014 26.93 26.97 25.24 25.37 534,600
09/30/2014 26.01 27.04 26.01 26.94 684,696
09/29/2014 25.3 26.02 25.13 25.98 288,256
09/26/2014 25.09 25.64 24.95 25.57 454,757
09/25/2014 25.93 26.19 25.06 25.09 361,916
09/24/2014 25.6 26.2 25.52 26.08 330,947
09/23/2014 25.92 26.37 25.35 25.5 605,925
09/22/2014 26.77 26.99 26.23 26.24 280,208
09/19/2014 26.82 27 26.4652 26.88 362,705
09/18/2014 27.01 27.3299 26.67 26.96 349,872
09/17/2014 25.81 27.23 25.7248 26.86 485,035
09/16/2014 25.39 26.1 24.62 25.96 681,980
09/15/2014 27.05 27.17 25.6 25.67 726,441
09/12/2014 27.36 27.545 27.01 27.18 302,308
09/11/2014 27.08 27.47 26.95 27.37 431,640
09/10/2014 27.66 27.92 26.71 27.16 581,201
09/09/2014 28.4 28.49 27.771 27.84 392,571
09/08/2014 28.35 28.66 28.23 28.36 280,653
09/05/2014 28.73 28.95 28.15 28.37 526,539
09/04/2014 27.81 28.96 27.8005 28.7 1,384,493
09/03/2014 27.97 28.17 27.23 27.74 751,478
09/02/2014 27.07 27.9 27.0301 27.85 723,428
08/29/2014 26.71 27.08 26.6 26.96 337,988
08/28/2014 26.48 26.8 26.1201 26.67 349,121
08/27/2014 26.12 26.71 26.1 26.48 421,869
08/26/2014 26.32 26.54 26.0509 26.12 487,380
08/25/2014 26.48 26.71 26.4024 26.58 307,169
08/22/2014 26.33 26.8 26.28 26.64 291,051
08/21/2014 26.94 27.02 26.34 26.5 479,421
08/20/2014 27 27.05 26.86 26.89 416,368
08/19/2014 27.1 27.3 26.85 26.88 445,635
08/18/2014 27.34 27.34 26.66 26.96 606,506
08/15/2014 26.32 27.2237 26.21 27.03 688,063
08/14/2014 26.89 26.89 25.94 26.02 517,633
08/13/2014 26.43 27.21 26 26.85 1,154,374
08/12/2014 25 26.135 24.79 26.07 1,339,619
08/11/2014 24.12 24.86 24.03 24.76 465,455
08/08/2014 24.02 24.2909 23.8 23.97 403,579
08/07/2014 24.77 24.81 24.26 24.3 344,797
08/06/2014 24.5 24.75 24.2301 24.66 387,316
08/05/2014 24.5 24.7599 24.05 24.71 516,413
08/04/2014 23.54 24.5 23.51 24.43 684,429
08/01/2014 22.95 23.6497 22.75 23.52 578,582
07/31/2014 23.5 23.9 23 23.06 833,129
07/30/2014 24.2 24.29 23.44 23.98 596,694
07/29/2014 24.58 24.6 23.18 24.19 1,977,861
07/28/2014 22.66 22.98 22.17 22.9 670,780
07/25/2014 23.12 23.12 22.39 22.58 484,280
07/24/2014 23.01 23.64 23 23.35 331,106
07/23/2014 23.95 23.95 22.97 23.29 437,933
07/22/2014 23.6 23.78 23.12 23.73 377,428
07/21/2014 22.99 23.69 22.71 23.52 380,584
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?