Print

Quotes and Market Data

Find a quote

Silicon Motion Technology Corp

53.99 Up 0.97 (1.80 %)

Delayed : 2025/03/17 07:47:49

  • Previous close $53.02
  • Opening $52.00
  • Price Ask $50.56
  • Price Bid $50.56
  • Size Bid 1
  • Size Ask 1
  • Today High $53.48
  • Today Low $51.88
  • 52 Weeks High $85.87
  • 52 Weeks Low $48.81
  • Volume 10

Fundamentals

  • P/E Ratio : 19.71
  • Earnings/Share : 2.23
  • Dividends/Share : $0.50
  • Current Div. Yield : 3.77
  • Market Cap (M) : 1,785.80
  • Shares Out (M) : 33.68
  • Exchange : XNAS
  • Ex Dividend Date : 2025/05/08

Intraday history

Hour Last Change High Low Volume
04:00 PM $53.02 Down $ -0.03 $53.03 $53.02 8,462
03:59 PM $53.05 Down $ -0.12 $53.19 $53.05 3,157
03:58 PM $53.17 Up $0.18 $53.20 $53.14 712
03:57 PM $52.99 Down $ -0.11 $53.09 $52.99 469
03:56 PM $53.10 Up $0.05 $53.22 $53.07 2,710
03:55 PM $53.06 Up $0.12 $53.14 $53.02 500
03:54 PM $52.94 Up $0.09 $52.98 $52.94 200
03:53 PM $52.84 Down $ -0.06 $53.00 $52.84 300
03:52 PM $52.90 Up $0.05 $52.90 $52.90 200
03:51 PM $52.85 Up $0.00 $53.02 $52.84 2,239
03:50 PM $52.84 Up $0.00 $53.25 $52.76 16,388
03:49 PM $52.84 Up $0.07 $52.84 $52.70 2,334
03:48 PM $52.77 Up $0.09 $52.77 $52.77 100
03:46 PM $52.68 Down $ -0.06 $52.77 $52.68 2,100
03:46 PM $52.68 Up $0.00 $52.77 $52.68 0
03:45 PM $52.74 Down $ -0.19 $52.85 $52.74 2,600
03:44 PM $52.93 Up $0.05 $52.93 $52.93 100
03:43 PM $52.88 Down $ -0.03 $52.88 $52.88 100
03:42 PM $52.91 Up $0.06 $52.91 $52.91 100
03:39 PM $52.85 Down $ -0.08 $52.91 $52.85 1,067
03:39 PM $52.85 Up $0.00 $52.91 $52.85 0
03:39 PM $52.85 Up $0.00 $52.91 $52.85 0
03:38 PM $52.92 Down $ -0.03 $52.95 $52.92 200
03:37 PM $52.96 Up $0.02 $52.96 $52.96 200
03:35 PM $52.94 Up $0.00 $52.94 $52.94 100
03:35 PM $52.94 Up $0.00 $52.94 $52.94 0
03:34 PM $52.94 Up $0.02 $52.94 $52.92 400
03:33 PM $52.92 Up $0.01 $52.92 $52.92 100
03:32 PM $52.91 Up $0.00 $52.93 $52.91 300
03:30 PM $52.91 Down $ -0.09 $53.00 $52.91 1,659
03:30 PM $52.91 Up $0.00 $53.00 $52.91 0
03:29 PM $53.00 Up $0.14 $53.00 $52.83 5,800
03:28 PM $52.85 Down $ -0.09 $52.85 $52.85 100
03:24 PM $52.94 Up $0.00 $52.94 $52.94 100
03:24 PM $52.94 Up $0.00 $52.94 $52.94 0
03:24 PM $52.94 Up $0.00 $52.94 $52.94 0
03:24 PM $52.94 Up $0.00 $52.94 $52.94 0
03:23 PM $52.94 Up $0.02 $52.94 $52.94 100
03:13 PM $52.92 Up $0.11 $52.92 $52.92 200
03:13 PM $52.92 Up $0.00 $52.92 $52.92 0
03:13 PM $52.92 Up $0.00 $52.92 $52.92 0
03:13 PM $52.92 Up $0.00 $52.92 $52.92 0
03:13 PM $52.92 Up $0.00 $52.92 $52.92 0
03:13 PM $52.92 Up $0.00 $52.92 $52.92 0
03:13 PM $52.92 Up $0.00 $52.92 $52.92 0
03:13 PM $52.92 Up $0.00 $52.92 $52.92 0
03:13 PM $52.92 Up $0.00 $52.92 $52.92 0
03:13 PM $52.92 Up $0.00 $52.92 $52.92 0
03:10 PM $52.82 Down $ -0.01 $52.82 $52.73 1,165
03:10 PM $52.82 Up $0.00 $52.82 $52.73 0
03:10 PM $52.82 Up $0.00 $52.82 $52.73 0
03:09 PM $52.82 Up $0.00 $52.82 $52.73 700
03:07 PM $52.82 Up $0.12 $52.89 $52.76 1,100
03:07 PM $52.82 Up $0.00 $52.89 $52.76 0
03:05 PM $52.71 Down $ -0.04 $52.71 $52.71 100
03:05 PM $52.71 Up $0.00 $52.71 $52.71 0
03:04 PM $52.74 Up $0.07 $52.74 $52.74 383
03:00 PM $52.68 Down $ -0.01 $52.68 $52.68 100
03:00 PM $52.68 Up $0.00 $52.68 $52.68 0
03:00 PM $52.68 Up $0.00 $52.68 $52.68 0
03:00 PM $52.68 Up $0.00 $52.68 $52.68 0
02:58 PM $52.68 Up $0.01 $52.68 $52.68 100
02:58 PM $52.68 Up $0.00 $52.68 $52.68 0
02:57 PM $52.68 Down $ -0.01 $52.68 $52.68 200
02:55 PM $52.68 Up $0.00 $52.68 $52.65 600
02:55 PM $52.68 Up $0.00 $52.68 $52.65 0
02:54 PM $52.68 Up $0.05 $52.68 $52.68 300
02:52 PM $52.63 Down $ -0.10 $52.63 $52.63 200
02:52 PM $52.63 Up $0.00 $52.63 $52.63 0
02:50 PM $52.74 Up $0.05 $52.80 $52.67 4,833
02:50 PM $52.74 Up $0.00 $52.80 $52.67 0
02:46 PM $52.68 Up $0.00 $52.68 $52.68 200
02:46 PM $52.68 Up $0.00 $52.68 $52.68 0
02:46 PM $52.68 Up $0.00 $52.68 $52.68 0
02:46 PM $52.68 Up $0.00 $52.68 $52.68 0
02:41 PM $52.68 Down $ -0.12 $52.69 $52.68 767
02:41 PM $52.68 Up $0.00 $52.69 $52.68 0
02:41 PM $52.68 Up $0.00 $52.69 $52.68 0
02:41 PM $52.68 Up $0.00 $52.69 $52.68 0
02:41 PM $52.68 Up $0.00 $52.69 $52.68 0
02:39 PM $52.80 Up $0.02 $52.80 $52.80 100
02:39 PM $52.80 Up $0.00 $52.80 $52.80 0
02:38 PM $52.77 Up $0.12 $52.77 $52.77 100
02:35 PM $52.66 Up $0.02 $52.66 $52.66 200
02:35 PM $52.66 Up $0.00 $52.66 $52.66 0
02:35 PM $52.66 Up $0.00 $52.66 $52.66 0
02:33 PM $52.63 Up $0.02 $52.66 $52.63 650
02:33 PM $52.63 Up $0.00 $52.66 $52.63 0
02:32 PM $52.61 Down $ -0.04 $52.66 $52.61 500
02:29 PM $52.65 Down $ -0.10 $52.66 $52.65 200
02:29 PM $52.65 Up $0.00 $52.66 $52.65 0
02:29 PM $52.65 Up $0.00 $52.66 $52.65 0
02:23 PM $52.75 Up $0.18 $52.75 $52.75 100
02:23 PM $52.75 Up $0.00 $52.75 $52.75 0
02:23 PM $52.75 Up $0.00 $52.75 $52.75 0
02:23 PM $52.75 Up $0.00 $52.75 $52.75 0
02:23 PM $52.75 Up $0.00 $52.75 $52.75 0
02:23 PM $52.75 Up $0.00 $52.75 $52.75 0
02:22 PM $52.57 Down $ -0.15 $52.57 $52.57 200
02:20 PM $52.72 Up $0.12 $52.76 $52.65 1,838
02:20 PM $52.72 Up $0.00 $52.76 $52.65 0
02:19 PM $52.60 Up $0.02 $52.60 $52.60 100
02:18 PM $52.57 Up $0.02 $52.57 $52.57 270
02:15 PM $52.55 Up $0.00 $52.55 $52.55 200
02:15 PM $52.55 Up $0.00 $52.55 $52.55 0
02:15 PM $52.55 Up $0.00 $52.55 $52.55 0
02:14 PM $52.55 Up $0.09 $52.55 $52.50 1,091
02:13 PM $52.46 Up $0.09 $52.46 $52.46 100
02:12 PM $52.37 Down $ -0.20 $52.37 $52.37 200
02:11 PM $52.57 Up $0.10 $52.72 $52.57 662
02:10 PM $52.47 Up $0.09 $52.47 $52.39 700
02:09 PM $52.39 Up $0.00 $52.47 $52.35 11,700
02:08 PM $52.39 Down $ -0.08 $52.46 $52.39 300
02:07 PM $52.47 Up $0.09 $52.47 $52.38 1,000
02:06 PM $52.38 Up $0.01 $52.47 $52.38 1,600
02:05 PM $52.37 Up $0.09 $52.42 $52.34 1,585
02:04 PM $52.28 Down $ -0.01 $52.28 $52.28 600
02:03 PM $52.28 Up $0.03 $52.28 $52.28 100
02:02 PM $52.25 Down $ -0.06 $52.34 $52.20 902
02:01 PM $52.31 Up $0.17 $52.31 $52.19 2,095
01:59 PM $52.14 Down $ -0.02 $52.14 $52.14 500
01:59 PM $52.14 Up $0.00 $52.14 $52.14 0
01:51 PM $52.16 Down $ -0.07 $52.33 $52.16 200
01:51 PM $52.16 Up $0.00 $52.33 $52.16 0
01:51 PM $52.16 Up $0.00 $52.33 $52.16 0
01:51 PM $52.16 Up $0.00 $52.33 $52.16 0
01:51 PM $52.16 Up $0.00 $52.33 $52.16 0
01:51 PM $52.16 Up $0.00 $52.33 $52.16 0
01:51 PM $52.16 Up $0.00 $52.33 $52.16 0
01:51 PM $52.16 Up $0.00 $52.33 $52.16 0
01:50 PM $52.23 Up $0.09 $52.23 $52.23 100
01:47 PM $52.14 Down $ -0.05 $52.23 $52.14 200
01:47 PM $52.14 Up $0.00 $52.23 $52.14 0
01:47 PM $52.14 Up $0.00 $52.23 $52.14 0
01:45 PM $52.19 Up $0.06 $52.22 $52.00 2,733
01:45 PM $52.19 Up $0.00 $52.22 $52.00 0
01:43 PM $52.13 Up $0.13 $52.13 $52.13 500
01:43 PM $52.13 Up $0.00 $52.13 $52.13 0
01:42 PM $52.00 Down $ -0.09 $52.13 $52.00 600
01:33 PM $52.10 Up $0.10 $52.10 $52.10 100
01:33 PM $52.10 Up $0.00 $52.10 $52.10 0
01:33 PM $52.10 Up $0.00 $52.10 $52.10 0
01:33 PM $52.10 Up $0.00 $52.10 $52.10 0
01:33 PM $52.10 Up $0.00 $52.10 $52.10 0
01:33 PM $52.10 Up $0.00 $52.10 $52.10 0
01:33 PM $52.10 Up $0.00 $52.10 $52.10 0
01:33 PM $52.10 Up $0.00 $52.10 $52.10 0
01:33 PM $52.10 Up $0.00 $52.10 $52.10 0
01:32 PM $51.99 Down $ -0.10 $52.13 $51.99 600
01:30 PM $52.09 Up $0.03 $52.09 $52.09 200
01:30 PM $52.09 Up $0.00 $52.09 $52.09 0
01:29 PM $52.06 Down $ -0.13 $52.14 $52.06 600
01:28 PM $52.19 Up $0.13 $52.19 $52.14 400
01:26 PM $52.07 Down $ -0.19 $52.10 $52.07 580
01:26 PM $52.07 Up $0.00 $52.10 $52.07 0
01:22 PM $52.26 Down $ -0.06 $52.26 $52.26 100
01:22 PM $52.26 Up $0.00 $52.26 $52.26 0
01:22 PM $52.26 Up $0.00 $52.26 $52.26 0
01:22 PM $52.26 Up $0.00 $52.26 $52.26 0
01:14 PM $52.32 Down $ -0.04 $52.32 $52.32 100
01:14 PM $52.32 Up $0.00 $52.32 $52.32 0
01:14 PM $52.32 Up $0.00 $52.32 $52.32 0
01:14 PM $52.32 Up $0.00 $52.32 $52.32 0
01:14 PM $52.32 Up $0.00 $52.32 $52.32 0
01:14 PM $52.32 Up $0.00 $52.32 $52.32 0
01:14 PM $52.32 Up $0.00 $52.32 $52.32 0
01:14 PM $52.32 Up $0.00 $52.32 $52.32 0
01:01 PM $52.36 Down $ -0.17 $52.36 $52.36 100
01:01 PM $52.36 Up $0.00 $52.36 $52.36 0
01:01 PM $52.36 Up $0.00 $52.36 $52.36 0
01:01 PM $52.36 Up $0.00 $52.36 $52.36 0
01:01 PM $52.36 Up $0.00 $52.36 $52.36 0
01:01 PM $52.36 Up $0.00 $52.36 $52.36 0
01:01 PM $52.36 Up $0.00 $52.36 $52.36 0
01:01 PM $52.36 Up $0.00 $52.36 $52.36 0
01:01 PM $52.36 Up $0.00 $52.36 $52.36 0
01:01 PM $52.36 Up $0.00 $52.36 $52.36 0
01:01 PM $52.36 Up $0.00 $52.36 $52.36 0
01:01 PM $52.36 Up $0.00 $52.36 $52.36 0
01:01 PM $52.36 Up $0.00 $52.36 $52.36 0
12:56 PM $52.53 Up $0.07 $52.53 $52.53 100
12:56 PM $52.53 Up $0.00 $52.53 $52.53 0
12:56 PM $52.53 Up $0.00 $52.53 $52.53 0
12:56 PM $52.53 Up $0.00 $52.53 $52.53 0
12:56 PM $52.53 Up $0.00 $52.53 $52.53 0
12:54 PM $52.46 Up $0.15 $52.46 $52.32 690
12:54 PM $52.46 Up $0.00 $52.46 $52.32 0
12:52 PM $52.32 Up $0.23 $52.32 $52.32 200
12:52 PM $52.32 Up $0.00 $52.32 $52.32 0
12:51 PM $52.08 Down $ -0.23 $52.08 $52.08 821
12:49 PM $52.31 Down $ -0.03 $52.31 $52.08 402
12:49 PM $52.31 Up $0.00 $52.31 $52.08 0
12:47 PM $52.34 Down $ -0.07 $52.37 $52.34 2,394
12:47 PM $52.34 Up $0.00 $52.37 $52.34 0
12:46 PM $52.41 Down $ -0.08 $52.41 $52.41 100
12:45 PM $52.49 Up $0.13 $52.50 $52.49 400
12:42 PM $52.36 Up $0.22 $52.36 $52.36 191
12:42 PM $52.36 Up $0.00 $52.36 $52.36 0
12:42 PM $52.36 Up $0.00 $52.36 $52.36 0
12:34 PM $52.14 Down $ -0.06 $52.27 $52.14 1,427
12:34 PM $52.14 Up $0.00 $52.27 $52.14 0
12:34 PM $52.14 Up $0.00 $52.27 $52.14 0
12:34 PM $52.14 Up $0.00 $52.27 $52.14 0
12:34 PM $52.14 Up $0.00 $52.27 $52.14 0
12:34 PM $52.14 Up $0.00 $52.27 $52.14 0
12:34 PM $52.14 Up $0.00 $52.27 $52.14 0
12:34 PM $52.14 Up $0.00 $52.27 $52.14 0
12:32 PM $52.21 Up $0.06 $52.21 $52.21 100
12:32 PM $52.21 Up $0.00 $52.21 $52.21 0
12:31 PM $52.14 Up $0.00 $52.14 $52.14 114
12:30 PM $52.14 Up $0.05 $52.20 $52.14 400
12:29 PM $52.09 Down $ -0.14 $52.10 $51.99 1,960
12:23 PM $52.23 Up $0.05 $52.23 $52.23 100
12:23 PM $52.23 Up $0.00 $52.23 $52.23 0
12:23 PM $52.23 Up $0.00 $52.23 $52.23 0
12:23 PM $52.23 Up $0.00 $52.23 $52.23 0
12:23 PM $52.23 Up $0.00 $52.23 $52.23 0
12:23 PM $52.23 Up $0.00 $52.23 $52.23 0
12:17 PM $52.18 Down $ -0.02 $52.18 $52.18 100
12:17 PM $52.18 Up $0.00 $52.18 $52.18 0
12:17 PM $52.18 Up $0.00 $52.18 $52.18 0
12:17 PM $52.18 Up $0.00 $52.18 $52.18 0
12:17 PM $52.18 Up $0.00 $52.18 $52.18 0
12:17 PM $52.18 Up $0.00 $52.18 $52.18 0
12:13 PM $52.19 Down $ -0.18 $52.19 $52.19 101
12:13 PM $52.19 Up $0.00 $52.19 $52.19 0
12:13 PM $52.19 Up $0.00 $52.19 $52.19 0
12:13 PM $52.19 Up $0.00 $52.19 $52.19 0
12:09 PM $52.37 Up $0.00 $52.37 $52.37 100
12:09 PM $52.37 Up $0.00 $52.37 $52.37 0
12:09 PM $52.37 Up $0.00 $52.37 $52.37 0
12:09 PM $52.37 Up $0.00 $52.37 $52.37 0
11:55 AM $52.37 Up $0.21 $52.37 $52.37 100
11:55 AM $52.37 Up $0.00 $52.37 $52.37 0
11:55 AM $52.37 Up $0.00 $52.37 $52.37 0
11:55 AM $52.37 Up $0.00 $52.37 $52.37 0
11:55 AM $52.37 Up $0.00 $52.37 $52.37 0
11:55 AM $52.37 Up $0.00 $52.37 $52.37 0
11:55 AM $52.37 Up $0.00 $52.37 $52.37 0
11:55 AM $52.37 Up $0.00 $52.37 $52.37 0
11:55 AM $52.37 Up $0.00 $52.37 $52.37 0
11:55 AM $52.37 Up $0.00 $52.37 $52.37 0
11:55 AM $52.37 Up $0.00 $52.37 $52.37 0
11:55 AM $52.37 Up $0.00 $52.37 $52.37 0
11:55 AM $52.37 Up $0.00 $52.37 $52.37 0
11:55 AM $52.37 Up $0.00 $52.37 $52.37 0
11:54 AM $52.16 Down $ -0.07 $52.16 $52.16 113
11:53 AM $52.23 Down $ -0.10 $52.23 $52.23 100
11:52 AM $52.33 Up $0.05 $52.33 $52.33 100
11:50 AM $52.28 Down $ -0.02 $52.28 $52.20 724
11:50 AM $52.28 Up $0.00 $52.28 $52.20 0
11:49 AM $52.30 Up $0.09 $52.30 $52.30 100
11:48 AM $52.21 Down $ -0.13 $52.21 $52.21 100
11:46 AM $52.34 Up $0.00 $52.34 $52.34 500
11:46 AM $52.34 Up $0.00 $52.34 $52.34 0
11:41 AM $52.34 Up $0.12 $52.44 $52.34 400
11:41 AM $52.34 Up $0.00 $52.44 $52.34 0
11:41 AM $52.34 Up $0.00 $52.44 $52.34 0
11:41 AM $52.34 Up $0.00 $52.44 $52.34 0
11:41 AM $52.34 Up $0.00 $52.44 $52.34 0
11:40 AM $52.22 Down $ -0.21 $52.22 $52.22 500
11:39 AM $52.43 Up $0.21 $52.44 $52.22 1,950
11:38 AM $52.22 Up $0.00 $52.22 $52.22 100
11:34 AM $52.22 Up $0.07 $52.22 $52.22 100
11:34 AM $52.22 Up $0.00 $52.22 $52.22 0
11:34 AM $52.22 Up $0.00 $52.22 $52.22 0
11:34 AM $52.22 Up $0.00 $52.22 $52.22 0
11:29 AM $52.15 Down $ -0.02 $52.32 $52.15 929
11:29 AM $52.15 Up $0.00 $52.32 $52.15 0
11:29 AM $52.15 Up $0.00 $52.32 $52.15 0
11:29 AM $52.15 Up $0.00 $52.32 $52.15 0
11:29 AM $52.15 Up $0.00 $52.32 $52.15 0
11:28 AM $52.17 Down $ -0.12 $52.20 $52.17 204
11:25 AM $52.29 Up $0.08 $52.29 $52.29 100
11:25 AM $52.29 Up $0.00 $52.29 $52.29 0
11:25 AM $52.29 Up $0.00 $52.29 $52.29 0
11:23 AM $52.21 Down $ -0.03 $52.43 $52.21 300
11:23 AM $52.21 Up $0.00 $52.43 $52.21 0
11:21 AM $52.25 Down $ -0.07 $52.25 $52.25 100
11:21 AM $52.25 Up $0.00 $52.25 $52.25 0
11:19 AM $52.31 Up $0.07 $52.31 $52.31 100
11:19 AM $52.31 Up $0.00 $52.31 $52.31 0
11:17 AM $52.24 Down $ -0.16 $52.24 $52.24 100
11:17 AM $52.24 Up $0.00 $52.24 $52.24 0
11:13 AM $52.40 Up $0.06 $52.40 $52.19 700
11:13 AM $52.40 Up $0.00 $52.40 $52.19 0
11:13 AM $52.40 Up $0.00 $52.40 $52.19 0
11:13 AM $52.40 Up $0.00 $52.40 $52.19 0
11:02 AM $52.34 Up $0.26 $52.34 $52.32 500
11:02 AM $52.34 Up $0.00 $52.34 $52.32 0
11:02 AM $52.34 Up $0.00 $52.34 $52.32 0
11:02 AM $52.34 Up $0.00 $52.34 $52.32 0
11:02 AM $52.34 Up $0.00 $52.34 $52.32 0
11:02 AM $52.34 Up $0.00 $52.34 $52.32 0
11:02 AM $52.34 Up $0.00 $52.34 $52.32 0
11:02 AM $52.34 Up $0.00 $52.34 $52.32 0
11:02 AM $52.34 Up $0.00 $52.34 $52.32 0
11:02 AM $52.34 Up $0.00 $52.34 $52.32 0
11:02 AM $52.34 Up $0.00 $52.34 $52.32 0
10:56 AM $52.08 Down $ -0.24 $52.08 $52.08 200
10:56 AM $52.08 Up $0.00 $52.08 $52.08 0
10:56 AM $52.08 Up $0.00 $52.08 $52.08 0
10:56 AM $52.08 Up $0.00 $52.08 $52.08 0
10:56 AM $52.08 Up $0.00 $52.08 $52.08 0
10:56 AM $52.08 Up $0.00 $52.08 $52.08 0
10:52 AM $52.32 Up $0.35 $52.32 $52.32 100
10:52 AM $52.32 Up $0.00 $52.32 $52.32 0
10:52 AM $52.32 Up $0.00 $52.32 $52.32 0
10:52 AM $52.32 Up $0.00 $52.32 $52.32 0
10:46 AM $51.97 Up $0.00 $51.97 $51.97 200
10:46 AM $51.97 Up $0.00 $51.97 $51.97 0
10:46 AM $51.97 Up $0.00 $51.97 $51.97 0
10:46 AM $51.97 Up $0.00 $51.97 $51.97 0
10:46 AM $51.97 Up $0.00 $51.97 $51.97 0
10:46 AM $51.97 Up $0.00 $51.97 $51.97 0
10:44 AM $51.97 Up $0.00 $51.97 $51.97 100
10:44 AM $51.97 Up $0.00 $51.97 $51.97 0
10:41 AM $51.97 Up $0.00 $51.97 $51.97 500
10:41 AM $51.97 Up $0.00 $51.97 $51.97 0
10:41 AM $51.97 Up $0.00 $51.97 $51.97 0
10:40 AM $51.97 Down $ -0.01 $51.97 $51.97 200
10:36 AM $51.98 Down $ -0.09 $51.98 $51.98 400
10:36 AM $51.98 Up $0.00 $51.98 $51.98 0
10:36 AM $51.98 Up $0.00 $51.98 $51.98 0
10:36 AM $51.98 Up $0.00 $51.98 $51.98 0
10:35 AM $52.07 Up $0.00 $52.07 $52.07 581
10:32 AM $52.07 Up $0.00 $52.07 $52.07 100
10:32 AM $52.07 Up $0.00 $52.07 $52.07 0
10:32 AM $52.07 Up $0.00 $52.07 $52.07 0
10:30 AM $52.07 Up $0.00 $52.07 $52.07 100
10:30 AM $52.07 Up $0.00 $52.07 $52.07 0
10:25 AM $52.07 Down $ -0.01 $52.07 $51.98 200
10:25 AM $52.07 Up $0.00 $52.07 $51.98 0
10:25 AM $52.07 Up $0.00 $52.07 $51.98 0
10:25 AM $52.07 Up $0.00 $52.07 $51.98 0
10:25 AM $52.07 Up $0.00 $52.07 $51.98 0
10:21 AM $52.07 Down $ -0.01 $52.07 $52.07 100
10:21 AM $52.07 Up $0.00 $52.07 $52.07 0
10:21 AM $52.07 Up $0.00 $52.07 $52.07 0
10:21 AM $52.07 Up $0.00 $52.07 $52.07 0
10:19 AM $52.08 Up $0.20 $52.08 $52.08 518
10:19 AM $52.08 Up $0.00 $52.08 $52.08 0
10:18 AM $51.88 Down $ -0.04 $52.14 $51.88 400
10:15 AM $51.92 Down $ -0.16 $51.92 $51.92 100
10:15 AM $51.92 Up $0.00 $51.92 $51.92 0
10:15 AM $51.92 Up $0.00 $51.92 $51.92 0
10:12 AM $52.08 Up $0.09 $52.10 $52.08 800
10:12 AM $52.08 Up $0.00 $52.10 $52.08 0
10:12 AM $52.08 Up $0.00 $52.10 $52.08 0
10:11 AM $51.99 Down $ -0.23 $51.99 $51.99 300
10:09 AM $52.22 Up $0.00 $52.22 $52.22 200
10:09 AM $52.22 Up $0.00 $52.22 $52.22 0
10:08 AM $52.22 Down $ -0.20 $52.22 $52.22 100
10:07 AM $52.42 Up $0.15 $52.54 $52.35 3,015
10:06 AM $52.28 Up $0.06 $52.54 $52.28 3,200
10:05 AM $52.22 Down $ -0.08 $52.22 $52.22 100
10:04 AM $52.30 Up $0.27 $52.30 $52.30 400
10:03 AM $52.03 Up $0.03 $52.03 $52.03 300
10:00 AM $52.00 Down $ -0.62 $52.61 $52.00 1,200
10:00 AM $52.00 Up $0.00 $52.61 $52.00 0
10:00 AM $52.00 Up $0.00 $52.61 $52.00 0
09:50 AM $52.62 Up $0.00 $52.62 $52.62 100
09:50 AM $52.62 Up $0.00 $52.62 $52.62 0
09:50 AM $52.62 Up $0.00 $52.62 $52.62 0
09:50 AM $52.62 Up $0.00 $52.62 $52.62 0
09:50 AM $52.62 Up $0.00 $52.62 $52.62 0
09:50 AM $52.62 Up $0.00 $52.62 $52.62 0
09:50 AM $52.62 Up $0.00 $52.62 $52.62 0
09:50 AM $52.62 Up $0.00 $52.62 $52.62 0
09:50 AM $52.62 Up $0.00 $52.62 $52.62 0
09:50 AM $52.62 Up $0.00 $52.62 $52.62 0
09:49 AM $52.62 Up $0.00 $52.96 $52.62 600
09:44 AM $52.62 Down $ -0.04 $53.02 $52.62 400
09:44 AM $52.62 Up $0.00 $53.02 $52.62 0
09:44 AM $52.62 Up $0.00 $53.02 $52.62 0
09:44 AM $52.62 Up $0.00 $53.02 $52.62 0
09:44 AM $52.62 Up $0.00 $53.02 $52.62 0
09:41 AM $52.66 Down $ -0.46 $52.66 $52.66 800
09:41 AM $52.66 Up $0.00 $52.66 $52.66 0
09:41 AM $52.66 Up $0.00 $52.66 $52.66 0
09:39 AM $53.12 Up $0.12 $53.48 $52.71 1,622
09:39 AM $53.12 Up $0.00 $53.48 $52.71 0
09:38 AM $53.00 Down $ -0.20 $53.20 $53.00 352
09:37 AM $53.20 Up $0.00 $53.20 $53.20 100
09:36 AM $53.20 Up $0.70 $53.20 $52.51 5,350
09:30 AM $52.50 Up $1.05 $52.50 $52.00 3,528
09:30 AM $52.50 Up $0.00 $52.50 $52.00 0
09:30 AM $52.50 Up $0.00 $52.50 $52.00 0
09:30 AM $52.50 Up $0.00 $52.50 $52.00 0
09:30 AM $52.50 Up $0.00 $52.50 $52.00 0
09:30 AM $52.50 Up $0.00 $52.50 $52.00 0
Previous close $51.45

One month history

Date Closing Opening High Low Volume
14-03-2025 $53.02 $52.37 $53.25 $51.99 108,251
13-03-2025 $51.45 $51.37 $51.80 $50.72 87,894
12-03-2025 $52.11 $52.60 $52.78 $51.64 96,347
11-03-2025 $52.80 $51.36 $53.81 $51.09 287,346
10-03-2025 $49.40 $50.77 $50.98 $49.16 333,923
07-03-2025 $52.79 $53.10 $53.23 $51.85 97,658
06-03-2025 $52.68 $53.70 $54.01 $52.45 243,368
05-03-2025 $55.38 $54.77 $55.86 $54.13 187,683
04-03-2025 $54.35 $53.93 $55.85 $53.10 240,044
03-03-2025 $55.34 $57.43 $58.00 $54.67 249,558
28-02-2025 $56.09 $56.90 $57.35 $55.69 249,967
27-02-2025 $55.08 $55.08 $56.54 $54.98 152,456
26-02-2025 $55.53 $56.39 $57.20 $55.43 144,567
25-02-2025 $55.98 $55.17 $56.74 $54.58 187,732
24-02-2025 $56.85 $57.07 $57.86 $56.77 110,867
21-02-2025 $58.85 $59.57 $59.65 $58.30 272,085
20-02-2025 $59.71 $60.15 $60.35 $59.39 293,709
19-02-2025 $58.87 $58.66 $59.15 $58.13 237,142
18-02-2025 $59.16 $57.82 $59.38 $57.55 476,856
14-02-2025 $56.47 $55.59 $56.94 $55.49 177,249
13-02-2025 $55.28 $54.59 $55.99 $54.44 283,144
12-02-2025 $54.30 $53.77 $54.50 $53.57 215,241
11-02-2025 $54.18 $54.55 $54.70 $53.81 215,403
10-02-2025 $53.28 $54.07 $54.15 $52.96 188,191
07-02-2025 $52.80 $54.24 $54.43 $52.50 266,100
06-02-2025 $55.57 $58.26 $58.49 $54.93 696,284
05-02-2025 $56.62 $56.44 $57.15 $56.06 275,705
04-02-2025 $54.47 $54.32 $55.03 $53.80 239,491
03-02-2025 $51.92 $53.57 $53.61 $51.50 259,290
31-01-2025 $54.61 $54.14 $54.85 $53.57 282,893
Graphs are not available, please refer to the detailed table
Back to top