Silicon Motion Technology Corp (S9M)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506020 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 128 |
| 1742419620 | 51.5 | 3.7 | 7.74 | 51.5 | 51.5 | 51.5 | 5 |
| 1742333220 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1742246820 | 47.8 | 0.2 | 0.42 | 47.8 | 47.8 | 47.8 | 100 |
| 1741987620 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1741901220 | 47.6 | 2.2 | 4.85 | 47.4 | 47.6 | 47.4 | 110 |
| 1741814820 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1741728420 | 45.4 | -1 | -2.16 | 45 | 45.4 | 45 | 254 |
| 1741642020 | 46.4 | -1.6 | -3.33 | 48.4 | 48.4 | 46.2 | 137 |
| 1741382820 | 48 | -2 | -4.00 | 48.4 | 48.4 | 48 | 38 |
| 1741296420 | 50 | 0.4 | 0.81 | 50 | 50 | 50 | 200 |
| 1741210020 | 49.6 | -1.4 | -2.75 | 51.5 | 51.5 | 49.6 | 80 |
| 1741123620 | 51 | -3 | -5.56 | 52 | 52 | 51 | 110 |
| 1741037220 | 54 | 0 | 0.00 | 54.5 | 54.5 | 53.5 | 135 |
| 1740778020 | 54 | 0.5 | 0.93 | 53 | 54 | 53 | 485 |
| 1740691620 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1740605220 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1740518820 | 53.5 | -1 | -1.83 | 53.5 | 53.5 | 53.5 | 101 |
| 1740432420 | 54.5 | -2.5 | -4.39 | 56 | 56 | 54.5 | 197 |
| 1740173220 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1740086820 | 57 | 1 | 1.79 | 58 | 58 | 57 | 194 |
| 1740000420 | 56 | 1 | 1.82 | 56 | 56 | 56 | 12 |
| 1739914020 | 55 | 0.5 | 0.92 | 55 | 55 | 55 | 100 |
| 1739827620 | 54.5 | 1 | 1.87 | 54.5 | 54.5 | 54.5 | 20 |
| 1739568420 | 53.5 | 0.5 | 0.94 | 53 | 53.5 | 53 | 136 |
| 1739482020 | 53 | 1.5 | 2.91 | 52.5 | 53 | 52.5 | 70 |
| 1739395620 | 51.5 | 0.5 | 0.98 | 51.5 | 51.5 | 51.5 | 1 |
| 1739309220 | 51 | -0.5 | -0.97 | 51 | 51 | 51 | 350 |
| 1739222820 | 51.5 | -0.5 | -0.96 | 51.5 | 51.5 | 51.5 | 4 |
| 1738963620 | 52 | -5 | -8.77 | 52.5 | 52.5 | 52 | 115 |
| 1738877220 | 57 | 3 | 5.56 | 54.5 | 57 | 54.5 | 710 |
| 1738790820 | 54 | 3.5 | 6.93 | 54 | 54 | 54 | 200 |
| 1738704420 | 50.5 | -0.5 | -0.98 | 50.5 | 50.5 | 50.5 | 127 |
| 1738618020 | 51 | -1 | -1.92 | 51 | 51 | 51 | 40 |
| 1738358820 | 52 | 2.4 | 4.84 | 52 | 52 | 52 | 1012 |
| 1738272420 | 49.6 | 0.6 | 1.22 | 49.6 | 49.6 | 49.6 | 200 |
| 1738186020 | 49 | 1 | 2.08 | 50 | 50 | 49 | 114 |
| 1738099620 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1738013220 | 48 | -3 | -5.88 | 49.4 | 49.4 | 48 | 581 |
| 1737754020 | 51 | -0.5 | -0.97 | 51.5 | 51.5 | 51 | 63 |
| 1737667620 | 51.5 | -1 | -1.90 | 51.5 | 52 | 51.5 | 1209 |
| 1737581220 | 52.5 | 1.5 | 2.94 | 51 | 52.5 | 51 | 331 |
| 1737494820 | 51 | 0.5 | 0.99 | 50 | 51.5 | 50 | 755 |
| 1737408420 | 50.5 | 0 | 0.00 | 51 | 51 | 50.5 | 172 |
| 1737149220 | 50.5 | 0.5 | 1.00 | 50 | 51 | 50 | 345 |
| 1737062820 | 50 | 0 | 0.00 | 49.8 | 51 | 49.4 | 749 |
| 1736976420 | 50 | 2.4 | 5.04 | 49.6 | 50 | 49.6 | 441 |
| 1736890020 | 47.6 | -6.4 | -11.85 | 49.8 | 49.8 | 47.6 | 115 |
| 1736803620 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1736544420 | 54 | 0 | 0.00 | 53 | 54 | 53 | 51 |
| 1736458020 | 54 | 0.5 | 0.93 | 54 | 54 | 54 | 10 |
| 1736371620 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1736285220 | 53.5 | -1 | -1.83 | 53.5 | 53.5 | 53.5 | 250 |
| 1736198820 | 54.5 | 0.5 | 0.93 | 53 | 54.5 | 53 | 120 |
| 1735939620 | 54 | 1 | 1.89 | 54 | 54 | 54 | 40 |
| 1735853220 | 53 | 0.5 | 0.95 | 53 | 53 | 53 | 40 |
| 1735594020 | 52.5 | 1 | 1.94 | 52.5 | 52.5 | 52.5 | 109 |
| 1735334820 | 51.5 | -1 | -1.90 | 55 | 55 | 51.5 | 102 |
| 1734989220 | 52.5 | 1.5 | 2.94 | 52.5 | 52.5 | 52.5 | 112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
