SIMO - Silicon Motion Technology CORP
54.47
0.240 0.441%
Share volume: 528,913
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Semiconductor and Related Device Manufacturing :
1.06%
PREVIOUS CLOSE
CHG
CHG%
$54.23
2.55
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $52.04 | $52.04 | $55.03 | $55.03 | $52.04 | $52.04 | $54.47 | $54.47 | 528,913 | $528,913.00 |
| 02/03/2025 | $53.52 | $53.52 | $53.71 | $53.71 | $51.50 | $51.50 | $51.92 | $51.92 | 461,714 | $461,714.00 |
| 01/31/2025 | $53.58 | $53.58 | $54.85 | $54.85 | $53.32 | $53.32 | $54.61 | $54.61 | 478,828 | $478,828.00 |
| 01/30/2025 | $52.29 | $52.29 | $53.83 | $53.83 | $52.04 | $52.04 | $53.57 | $53.57 | 262,132 | $262,132.00 |
| 01/29/2025 | $51.62 | $51.62 | $51.86 | $51.86 | $50.69 | $50.69 | $51.26 | $51.26 | 322,712 | $322,712.00 |
| 01/28/2025 | $51.00 | $51.00 | $51.42 | $51.42 | $50.10 | $50.10 | $51.06 | $51.06 | 402,944 | $402,944.00 |
| 01/27/2025 | $51.75 | $51.75 | $52.00 | $52.00 | $49.53 | $49.53 | $50.85 | $50.85 | 588,980 | $588,980.00 |
| 01/24/2025 | $54.25 | $54.25 | $54.25 | $54.25 | $52.79 | $52.79 | $52.81 | $52.81 | 172,050 | $172,050.00 |
| 01/23/2025 | $53.45 | $53.45 | $54.38 | $54.38 | $53.40 | $53.40 | $53.96 | $53.96 | 186,354 | $186,354.00 |
| 01/22/2025 | $53.13 | $53.13 | $54.90 | $54.90 | $52.89 | $52.89 | $54.02 | $54.02 | 254,246 | $254,246.00 |