Silicon Motion Technology Corp - ADR (SIMO) Historical Prices & Data

Silicon Motion Technology Corp - ADR Historical Rates

Frequency

Daily

From Mar 25, 2024 to Apr 25, 2024

Date	High	Low	Open	Close	% Change
Apr 24, 2024	74.73	72.97	73.01	73.73	0.99%
Apr 23, 2024	73.65	72.25	72.96	72.57	-0.53%
Apr 22, 2024	73.26	71.69	72.20	72.47	0.37%
Apr 19, 2024	73.89	71.44	73.01	71.84	-1.60%
Apr 18, 2024	74.08	72.53	73.87	73.30	-0.77%
Apr 17, 2024	75.25	73.01	73.50	74.23	0.99%
Apr 16, 2024	74.04	72.95	73.45	73.36	-0.12%
Apr 15, 2024	75.79	73.41	75.79	73.84	-2.57%
Apr 12, 2024	77.40	74.60	77.40	75.28	-2.74%
Apr 11, 2024	79.62	77.71	79.51	77.80	-2.15%
Apr 10, 2024	80.96	79.44	80.89	79.56	-1.64%
Apr 9, 2024	83.96	80.29	82.70	80.43	-2.74%
Apr 8, 2024	83.66	80.05	80.51	82.87	2.93%
Apr 5, 2024	80.81	80.01	80.01	80.40	0.49%
Apr 4, 2024	81.84	79.80	81.60	79.84	-2.16%
Apr 3, 2024	81.38	79.52	79.76	80.94	1.47%
Apr 2, 2024	79.86	78.25	79.17	79.81	0.81%
Apr 1, 2024	79.80	77.02	77.02	79.70	3.48%
Mar 28, 2024	77.17	76.00	76.04	76.94	1.18%
Mar 27, 2024	76.30	74.66	76.15	76.30	0.20%
Mar 26, 2024	77.65	75.50	76.89	75.75	-1.48%
Mar 25, 2024	77.77	76.40	77.10	76.54	-0.73%

Highest:83.96

Lowest:71.44

Average:76.70

Difference:-3.37

% Change:-4.37%

Data Vendor: Xignite Logo

Stocks