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)

105.45 -4.61 (-4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 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 (%)
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 +9.12(+6.97%)
Feb 10, 2026 137.47 137.47 128.63 130.82 661,033 -6.21(-4.53%)
Feb 09, 2026 130.30 137.41 127.44 137.03 1,071,869 +9.45(+7.41%)
Feb 06, 2026 127.64 133.27 127.42 127.57 454,882 +1.88(+1.49%)
Feb 05, 2026 124.51 129.63 122.04 125.69 854,495 -2.19(-1.71%)
Feb 04, 2026 130.50 132.83 119.05 127.88 2,098,255 +7.92(+6.60%)
Feb 03, 2026 123.80 125.48 111.90 119.96 1,131,290 +0.67(+0.56%)
Feb 02, 2026 116.06 123.07 114.56 119.29 842,177 +0.82(+0.69%)
Jan 30, 2026 119.54 125.77 116.93 118.48 1,066,834 +2.75(+2.38%)
Jan 29, 2026 116.65 116.65 111.08 115.73 538,639 -0.93(-0.79%)
Jan 28, 2026 119.34 121.49 116.06 116.65 682,876 +0.86(+0.74%)
Jan 27, 2026 115.20 118.13 114.56 115.80 571,888 +3.08(+2.73%)
Jan 26, 2026 113.57 116.89 112.05 112.72 343,683 +0.22(+0.19%)
Jan 23, 2026 114.74 116.06 110.58 112.50 441,648 -2.33(-2.03%)
Jan 22, 2026 121.53 127.18 112.43 114.83 1,055,547 -2.53(-2.16%)
Jan 21, 2026 116.21 122.53 114.06 117.36 953,129 +4.79(+4.25%)
Jan 20, 2026 111.57 117.05 110.93 112.58 454,993 +0.14(+0.12%)
Jan 16, 2026 115.28 117.53 112.13 112.44 634,169 -0.51(-0.45%)
Jan 15, 2026 114.71 115.26 109.87 112.95 647,503 +1.63(+1.47%)
Jan 14, 2026 113.20 113.20 106.86 111.31 655,948 -1.81(-1.60%)
Jan 13, 2026 115.56 118.79 112.62 113.13 572,106 -1.75(-1.53%)
Jan 12, 2026 112.69 118.43 112.57 114.88 816,255 +2.19(+1.95%)
Jan 09, 2026 110.21 114.56 107.01 112.69 731,233 +2.08(+1.88%)
Jan 08, 2026 117.27 122.83 103.07 110.61 1,903,649 -10.06(-8.34%)
Jan 07, 2026 104.76 120.85 100.94 120.67 2,795,812 +15.86(+15.13%)
Jan 06, 2026 94.89 107.59 93.99 104.81 1,334,208 +11.59(+12.43%)
Jan 05, 2026 94.56 96.22 92.79 93.22 200,965 -0.18(-0.19%)
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.