Indicators

Markets:

News

Silicon Motion Technology Corporation - American Depositary Shares (NQ:SIMO)

116.98 +4.69 (+4.18%)

Streaming Delayed Price Updated: 2:07 PM EDT, Apr 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	105.61	113.45	105.61	112.29	301,702	+6.84(+6.49%)
Mar 30, 2026	110.50	110.82	104.99	105.45	640,139	-4.61(-4.19%)
Mar 27, 2026	108.25	115.00	108.25	110.06	293,724	-1.17(-1.05%)
Mar 26, 2026	108.00	116.39	107.60	111.23	938,487	+0.30(+0.27%)
Mar 25, 2026	119.80	119.98	110.39	110.93	1,102,166	-7.71(-6.50%)
Mar 24, 2026	122.00	124.40	116.01	118.64	699,169	-5.09(-4.11%)
Mar 23, 2026	124.37	129.50	123.43	123.73	486,177	-0.03(-0.02%)
Mar 20, 2026	125.90	129.50	121.95	123.76	356,525	-3.74(-2.93%)
Mar 19, 2026	120.79	128.27	120.00	127.50	457,282	+2.10(+1.67%)
Mar 18, 2026	127.39	129.80	125.03	125.40	234,693	-0.78(-0.62%)
Mar 17, 2026	126.20	128.81	124.00	126.18	238,862	+0.21(+0.17%)
Mar 16, 2026	126.84	130.00	124.56	125.97	544,465	+2.71(+2.20%)
Mar 13, 2026	121.35	125.23	120.81	123.26	312,284	+3.15(+2.62%)
Mar 12, 2026	120.19	121.81	117.03	120.11	326,162	-3.53(-2.86%)
Mar 11, 2026	122.28	127.25	121.60	123.64	343,609	+0.86(+0.70%)
Mar 10, 2026	123.29	125.91	121.70	122.78	302,843	+1.15(+0.95%)
Mar 09, 2026	115.00	121.94	112.61	121.63	515,463	+3.28(+2.77%)
Mar 06, 2026	120.06	122.52	116.07	118.35	338,456	-5.41(-4.37%)
Mar 05, 2026	120.86	125.93	120.00	123.76	379,765	+1.46(+1.19%)
Mar 04, 2026	120.99	124.00	119.30	122.30	538,269	+2.87(+2.40%)
Mar 03, 2026	123.21	124.98	117.00	119.43	852,573	-9.76(-7.55%)
Mar 02, 2026	125.45	131.00	125.00	129.19	696,696	-0.04(-0.03%)
Feb 27, 2026	127.56	132.00	126.50	129.23	544,898	-1.85(-1.41%)
Feb 26, 2026	142.08	144.28	129.19	131.08	1,020,592	-11.93(-8.34%)
Feb 25, 2026	139.56	146.85	138.78	143.01	674,915	+7.12(+5.24%)
Feb 24, 2026	138.21	140.87	135.10	135.89	364,877	-0.27(-0.20%)
Feb 23, 2026	135.09	138.50	133.17	136.16	443,600	+1.28(+0.95%)
Feb 20, 2026	132.11	137.98	132.00	134.88	448,755	+2.57(+1.94%)
Feb 19, 2026	133.00	134.66	129.35	132.31	502,735	-0.45(-0.34%)
Feb 18, 2026	131.20	137.43	129.92	132.76	476,021	+1.40(+1.07%)
Feb 17, 2026	134.01	134.01	126.80	131.36	571,804	-4.92(-3.61%)
Feb 13, 2026	136.51	137.96	132.00	136.28	511,952	-2.07(-1.50%)
Feb 12, 2026	140.47	144.68	134.46	138.35	707,593	-1.59(-1.14%)
Feb 11, 2026	133.95	140.28	129.20	139.94	880,038	+8.62(+6.56%)
Feb 10, 2026	138.00	138.00	129.12	131.32	658,517	-6.23(-4.53%)
Feb 09, 2026	130.80	137.94	127.93	137.55	1,067,788	+9.49(+7.41%)
Feb 06, 2026	128.13	133.78	127.91	128.06	453,151	+1.89(+1.49%)
Feb 05, 2026	124.99	130.13	122.51	126.17	851,242	-2.20(-1.71%)
Feb 04, 2026	131.00	133.34	119.50	128.37	2,090,266	+7.95(+6.60%)
Feb 03, 2026	124.27	125.96	112.33	120.42	1,126,983	+0.67(+0.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.