Quantcast
SIMO

Silicon Motion Technology Corporation American Depositary Shares Historical Stock Prices

$42.65
*  
0.51
1.21%
Get SIMO Alerts
*Delayed - data as of Oct. 22, 2018 15:40 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
15:40 42.29 42.89 41.90 42.65 256,749
10/19/2018 44.74 45.18 42.04 42.14 619,231
10/18/2018 45.47 46.045 44.15 44.58 279,539
10/17/2018 46.69 47.1 44.84 45.53 286,718
10/16/2018 46.65 47.29 46.17 46.7 285,068
10/15/2018 45.17 46.73 44.84 46.42 1,114,902
10/12/2018 47.96 48.49 45.06 45.27 776,779
10/11/2018 47.67 48.7 46.99 47.06 352,141
10/10/2018 48.61 48.91 47.6 47.98 440,753
10/09/2018 50.25 50.41 47.57 48.86 512,372
10/08/2018 51.21 51.74 50.17 50.48 262,005
10/05/2018 51 52.39 50.27 51.32 564,734
10/04/2018 53.63 53.9727 51.1 51.9 345,776
10/03/2018 53.91 54.14 52.8225 53.76 147,804
10/02/2018 53.89 54.76 53.72 53.82 284,712
10/01/2018 53.69 54.18 53.2 53.9 436,564
09/28/2018 53.48 54.65 53.48 53.7 247,841
09/27/2018 54.31 55.12 53.72 53.84 273,370
09/26/2018 54.12 55.09 53.56 54.14 302,276
09/25/2018 54.28 54.515 53.49 53.61 153,810
09/24/2018 53.88 54.99 53.13 54.18 205,028
09/21/2018 55.5 55.5 53.58 53.89 429,808
09/20/2018 53.53 53.765 53.06 53.7 324,162
09/19/2018 53.72 54.02 53.36 53.54 186,547
09/18/2018 53.4 54.18 53.35 53.88 269,485
09/17/2018 53.11 53.73 53.11 53.39 286,326
09/14/2018 54.38 54.94 53.17 53.41 239,220
09/13/2018 54.01 55.64 53.835 54.22 390,944
09/12/2018 53.7 53.97 53.17 53.91 186,262
09/11/2018 54.14 54.38 53.42 53.97 209,496
09/10/2018 53.99 54.36 53.75 54.3 209,511
09/07/2018 55.2 55.86 53.62 53.83 257,845
09/06/2018 56.08 56.99 54.55 54.99 335,168
09/05/2018 58.67 58.91 55.92 56.08 341,088
09/04/2018 58.56 59.355 57.83 58.9 403,605
08/31/2018 58.94 59.0325 58.2 58.9 139,226
08/30/2018 58.81 59.56 58.28 58.93 236,167
08/29/2018 58.53 59.29 58.25 58.84 212,878
08/28/2018 59.12 59.81 57.99 58.69 161,596
08/27/2018 58.55 59.9 57.99 58.96 292,238
08/24/2018 59.5 59.719 57.89 58.49 314,862
08/23/2018 59.8 60 59 59.45 166,802
08/22/2018 60 60.31 59.62 59.8 145,680
08/21/2018 60.03 60.6 59.08 60.23 427,481
08/20/2018 59.95 60.4 59.25 59.87 237,110
08/17/2018 59.34 60.08 58.81 59.97 308,050
08/16/2018 60.06 60.67 59.3081 59.72 474,508
08/15/2018 59.5 61.85 59.19 59.99 1,009,111
08/14/2018 58.77 58.99 57.69 58.54 297,186
08/13/2018 58.44 59.19 58.2 58.4 348,317
08/10/2018 56.9 58.87 56.011 58.37 651,717
08/09/2018 56.75 58.28 56.74 57.64 277,814
08/08/2018 55.78 56.89 55.66 56.75 419,926
08/07/2018 55.79 56.17 55.38 55.89 324,781
08/06/2018 54.17 55.97 54 55.6 399,855
08/03/2018 54.9 54.9 53.125 54.31 369,078
08/02/2018 54.68 54.98 53.68 54.79 429,023
08/01/2018 50.5 55.29 47.88 54.805 1,577,212
07/31/2018 52.53 54.03 52.5 53.37 379,703
07/30/2018 54.45 54.45 52.52 52.79 511,878
07/27/2018 55.79 56.05 54.12 54.63 454,950
07/26/2018 55.01 58.035 54.755 55.98 474,197
07/25/2018 53.71 55.73 53.68 55.36 573,405
07/24/2018 53.77 54.27 52.8 53.71 377,967
07/23/2018 53.39 53.775 52.55 53.61 252,296
07/20/2018 53.41 53.89 53.095 53.73 145,896
07/19/2018 51.74 53.58 51.74 53.42 414,284
*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?

Smart Portfolio