SIMO - Silicon Motion Technology CORP
IEX Last Trade
54.32
0.940 1.730%
Share volume: 2,872
Last Updated: Fri 27 Dec 2024 04:30:07 PM CET
Semiconductor and Related Device Manufacturing :
1.92%
PREVIOUS CLOSE
CHG
CHG%
$53.38
0.94
1.76%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $56.28 | $56.28 | $56.49 | $56.49 | $55.85 | $55.85 | $56.49 | $56.49 | 82,250 | $82,244.00 |
| 12/23/2024 | $54.19 | $54.19 | $56.11 | $56.11 | $54.19 | $54.19 | $56.07 | $56.07 | 234,524 | $234,524.00 |
| 12/20/2024 | $53.21 | $53.21 | $54.45 | $54.45 | $52.52 | $52.52 | $53.90 | $53.90 | 251,313 | $251,313.00 |
| 12/19/2024 | $54.90 | $54.90 | $54.99 | $54.99 | $52.06 | $52.06 | $53.23 | $53.23 | 345,967 | $345,967.00 |
| 12/18/2024 | $60.17 | $60.17 | $60.92 | $60.92 | $55.18 | $55.18 | $55.18 | $55.18 | 375,956 | $375,956.00 |
| 12/17/2024 | $59.90 | $59.90 | $60.88 | $60.88 | $59.40 | $59.40 | $60.15 | $60.15 | 277,734 | $277,734.00 |
| 12/16/2024 | $59.38 | $59.38 | $60.97 | $60.97 | $59.03 | $59.03 | $60.32 | $60.32 | 488,463 | $488,463.00 |
| 12/13/2024 | $56.99 | $56.99 | $59.60 | $59.60 | $56.32 | $56.32 | $59.32 | $59.32 | 316,070 | $316,070.00 |