SIMO

Silicon Motion Technology Corporation Historical Stock Prices

$23.86
*  
0.23
0.95%
Get SIMO Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading SIMO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SIMO After Hours
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  24.04  24.25  23.6005  23.86 165,852
12/19/2014 24.66 24.66 23.87 24.09 376,451
12/18/2014 24.67 24.76 24.25 24.61 272,548
12/17/2014 23.02 24.35 23.02 24.11 640,356
12/16/2014 24.09 24.29 22.65 22.77 861,393
12/15/2014 24.79 25.29 23.91 24.42 605,589
12/12/2014 24.57 25.1 24.33 24.6 307,278
12/11/2014 24.5 25.12 24.2 25.02 332,839
12/10/2014 24.19 24.62 24.08 24.55 431,000
12/09/2014 24.3 24.5745 23.83 24.37 512,403
12/08/2014 25.2 25.5 24.2801 24.49 586,801
12/05/2014 23.94 25.43 23.81 25.29 484,196
12/04/2014 23.95 24.29 23.86 23.97 226,082
12/03/2014 23.74 24.08 23.4569 23.96 279,591
12/02/2014 23.29 23.85 23.18 23.74 1,007,885
12/01/2014 23.48 23.5 22.9101 23.38 259,433
11/28/2014 23.33 23.69 22.91 23.36 173,124
11/26/2014 23.19 23.64 23.12 23.49 158,366
11/25/2014 23.48 23.78 23.214 23.39 249,633
11/24/2014 23.6 23.8299 22.96 23.22 246,395
11/21/2014 23.88 24.18 23.46 23.6 403,441
11/20/2014 22.17 23.47 22.15 23.45 512,590
11/19/2014 22.4 22.5 22.2369 22.3 352,132
11/18/2014 21.53 22.35 21.53 22.3 399,145
11/17/2014 21.15 21.84 21.04 21.7 481,322
11/14/2014 21.47 21.57 21.14 21.21 566,662
11/13/2014 21.85 21.97 21.063 21.57 670,021
11/12/2014 22.21 22.51 22 22.06 454,982
11/11/2014 23.11 23.24 22.44 22.7 489,507
11/10/2014 23.26 23.56 22.92 23.31 289,569
11/07/2014 24.03 24.24 23.37 23.57 257,129
11/06/2014 23.31 24.2351 23.25 24.23 312,120
11/05/2014 23.41 23.71 23.01 23.63 221,527
11/04/2014 24.21 24.38 23.13 23.4 451,813
11/03/2014 23.86 24.4 23.83 24.02 306,076
10/31/2014 23.84 24.42 23.325 23.71 494,789
10/30/2014 23.06 24.4 22.23 23.4 1,119,576
10/29/2014 24.8 25.29 24.75 25.18 463,518
10/28/2014 24.5 24.76 24.01 24.73 499,551
10/27/2014 24.19 24.64 24.05 24.18 410,050
10/24/2014 25.12 25.3999 24.42 24.54 349,779
10/23/2014 25 25.6 24.81 25.2 226,270
10/22/2014 25.54 25.9899 24.55 24.58 289,540
10/21/2014 24.7 25.6 24.3101 25.56 377,864
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
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?