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

Silicon Motion Technology Corp - ADR Historical Rates

Frequency

Daily

From Oct 23, 2024 to Nov 23, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	55.57	54.16	54.16	54.93	1.42%
Nov 21, 2024	55.20	53.17	53.79	54.80	1.88%
Nov 20, 2024	54.12	52.46	53.63	53.07	-1.04%
Nov 19, 2024	54.34	52.26	52.80	53.56	1.44%
Nov 18, 2024	53.00	51.00	51.31	52.80	2.90%
Nov 15, 2024	53.88	51.03	53.88	51.20	-4.97%
Nov 14, 2024	54.16	52.30	52.60	54.02	2.70%
Nov 13, 2024	52.89	50.82	50.82	52.09	2.49%
Nov 12, 2024	51.57	50.02	51.24	50.64	-1.16%
Nov 11, 2024	53.70	50.52	53.70	51.25	-4.57%
Nov 8, 2024	55.41	53.42	55.18	53.61	-2.85%
Nov 7, 2024	56.23	54.83	55.42	55.56	0.25%
Nov 6, 2024	55.34	53.00	53.27	54.80	2.88%
Nov 5, 2024	54.16	51.52	51.59	53.43	3.55%
Nov 4, 2024	52.75	51.43	52.26	51.79	-0.89%
Nov 1, 2024	53.55	51.65	53.00	52.28	-1.36%
Oct 31, 2024	56.02	51.93	54.77	53.30	-2.69%
Oct 30, 2024	56.71	55.45	56.28	55.48	-1.43%
Oct 29, 2024	57.45	55.76	55.88	57.28	2.50%
Oct 28, 2024	57.10	55.13	55.37	56.16	1.43%
Oct 25, 2024	56.86	55.47	56.40	55.53	-1.55%
Oct 24, 2024	55.90	55.26	55.61	55.71	0.18%
Oct 23, 2024	56.59	55.03	56.05	55.23	-1.47%

Highest:57.45

Lowest:50.02

Average:53.85

Difference:-1.12

% Change:-2.00%

Data Vendor: Xignite Logo

Stocks