The closing price for Silicon Motion Technology (SIMO) in June 2023 was $67.30, on June 30, 2023. It was up 17.7% for the month. The latest price is $79.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $69.78 | $70.24 | $67.02 | $67.30 | 734,019 |
June 29 2023 | $71.32 | $71.51 | $69.31 | $69.51 | 611,313 |
June 28 2023 | $74.90 | $75.04 | $70.11 | $70.31 | 1,677,221 |
June 27 2023 | $73.30 | $78.29 | $73.26 | $75.51 | 1,356,759 |
June 26 2023 | $71.76 | $74.55 | $70.73 | $71.33 | 1,295,502 |
June 23 2023 | $67.18 | $69.09 | $67.01 | $67.56 | 529,052 |
June 22 2023 | $64.16 | $67.44 | $64.16 | $67.29 | 844,381 |
June 21 2023 | $62.88 | $67.31 | $62.69 | $63.99 | 1,274,760 |
June 20 2023 | $65.85 | $65.90 | $62.55 | $62.55 | 565,214 |
June 16 2023 | $66.83 | $66.83 | $65.22 | $65.55 | 491,417 |
June 15 2023 | $66.50 | $67.26 | $65.95 | $66.98 | 222,806 |
June 14 2023 | $66.41 | $68.40 | $66.25 | $66.86 | 605,663 |
June 13 2023 | $66.36 | $67.11 | $66.02 | $66.41 | 615,956 |
June 12 2023 | $67.16 | $67.67 | $66.26 | $66.36 | 390,379 |
June 09 2023 | $66.44 | $69.06 | $66.40 | $66.68 | 1,010,060 |
June 08 2023 | $64.67 | $66.56 | $64.44 | $66.50 | 805,804 |
June 07 2023 | $64.16 | $65.55 | $63.98 | $64.44 | 681,498 |
June 06 2023 | $62.18 | $64.00 | $62.18 | $63.90 | 895,916 |
June 05 2023 | $60.37 | $62.15 | $60.27 | $62.02 | 650,327 |
June 02 2023 | $59.16 | $60.54 | $58.43 | $60.37 | 532,966 |
June 01 2023 | $57.20 | $59.39 | $57.20 | $58.95 | 371,787 |
Daily pricing data for Silicon Motion Technology dates back to 6/30/2005, and may be incomplete.
