Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

217.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2026 195.00 217.98 192.80 217.50 4,363,422 +68.32(+45.80%)
Apr 28, 2026 143.59 152.66 140.22 149.18 1,294,477 +1.64(+1.11%)
Apr 27, 2026 155.31 155.73 145.18 147.54 906,823 -5.92(-3.86%)
Apr 24, 2026 146.94 153.79 142.00 153.46 748,036 +11.46(+8.07%)
Apr 23, 2026 143.93 147.60 139.18 142.00 589,364 +0.05(+0.04%)
Apr 22, 2026 145.05 146.15 140.23 141.95 377,874 -0.50(-0.35%)
Apr 21, 2026 138.60 143.50 138.51 142.45 530,139 +3.75(+2.70%)
Apr 20, 2026 141.78 141.93 137.25 138.70 441,649 -1.01(-0.72%)
Apr 17, 2026 139.79 145.82 137.63 139.71 846,029 +2.71(+1.98%)
Apr 16, 2026 138.01 139.04 133.35 137.00 526,035 -2.03(-1.46%)
Apr 15, 2026 129.90 139.50 128.51 139.03 1,138,016 +8.88(+6.82%)
Apr 14, 2026 128.00 130.22 126.14 130.15 790,872 +4.15(+3.29%)
Apr 13, 2026 126.00 126.97 124.01 126.00 446,120 -0.71(-0.56%)
Apr 10, 2026 126.44 130.63 126.29 126.71 535,062 -0.29(-0.23%)
Apr 09, 2026 121.33 128.56 120.16 127.00 968,528 +5.25(+4.31%)
Apr 08, 2026 124.24 125.91 120.70 121.75 564,229 +4.74(+4.05%)
Apr 07, 2026 116.59 117.82 114.11 117.01 235,553 +0.42(+0.36%)
Apr 06, 2026 114.52 117.59 114.09 116.59 160,344 +2.69(+2.36%)
Apr 02, 2026 110.67 115.99 107.02 113.90 273,882 -3.08(-2.63%)
Apr 01, 2026 114.21 118.61 112.76 116.98 493,488 +4.69(+4.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.