The closing price for Silicon Motion Technology (SIMO) in June 2023 was $66.92, on June 30, 2023. It was up 17.7% for the month. The latest price is $89.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $69.37 | $69.84 | $66.64 | $66.92 | 734,019 |
June 29 2023 | $70.91 | $71.09 | $68.91 | $69.11 | 611,313 |
June 28 2023 | $74.47 | $74.60 | $69.71 | $69.90 | 1,677,221 |
June 27 2023 | $72.87 | $77.84 | $72.84 | $75.07 | 1,356,759 |
June 26 2023 | $71.35 | $74.12 | $70.32 | $70.92 | 1,295,502 |
June 23 2023 | $66.79 | $68.69 | $66.63 | $67.17 | 529,052 |
June 22 2023 | $63.79 | $67.05 | $63.79 | $66.90 | 844,381 |
June 21 2023 | $62.52 | $66.92 | $62.32 | $63.62 | 1,274,760 |
June 20 2023 | $65.47 | $65.52 | $62.18 | $62.18 | 565,214 |
June 16 2023 | $66.44 | $66.44 | $64.85 | $65.17 | 491,417 |
June 15 2023 | $66.11 | $66.87 | $65.57 | $66.59 | 222,806 |
June 14 2023 | $66.03 | $68.00 | $65.86 | $66.48 | 605,663 |
June 13 2023 | $65.97 | $66.72 | $65.64 | $66.03 | 615,956 |
June 12 2023 | $66.78 | $67.28 | $65.88 | $65.97 | 390,379 |
June 09 2023 | $66.06 | $68.66 | $66.02 | $66.29 | 1,010,060 |
June 08 2023 | $64.30 | $66.18 | $64.07 | $66.11 | 805,804 |
June 07 2023 | $63.79 | $65.17 | $63.61 | $64.07 | 681,498 |
June 06 2023 | $61.82 | $63.63 | $61.82 | $63.54 | 895,916 |
June 05 2023 | $60.02 | $61.79 | $59.92 | $61.66 | 650,327 |
June 02 2023 | $58.82 | $60.19 | $58.10 | $60.02 | 532,966 |
June 01 2023 | $56.87 | $59.05 | $56.87 | $58.61 | 371,787 |
Daily pricing data for Silicon Motion Technology dates back to 6/30/2005, and may be incomplete.
