Silicon Motion Technology Corporation (FRA:S9M)
Germany · Delayed Price · Currency is EUR 97.00
+2.50 (2.65%)
At close: Mar 27, 2026
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2.65% | - |
| Mar 26, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -6.44% | - |
| Mar 25, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -4.72% | - |
| Mar 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Mar 23, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | - | 43 |
| Mar 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Mar 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Mar 18, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Mar 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | 25 |
| Mar 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4.81% | 100 |
| Mar 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.80% | - |
| Mar 12, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.90% | 114 |
| Mar 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Mar 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.52% | - |
| Mar 9, 2026 | 100.00 | 100.00 | 97.50 | 99.50 | 99.50 | -6.13% | 371 |
| Mar 6, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Mar 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Mar 4, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | -4.63% | 50 |
| Mar 3, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Mar 2, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.64% | - |
| Feb 27, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -9.09% | - |
| Feb 26, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.42% | - |
| Feb 25, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 50 |
| Feb 24, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3.57% | - |
| Feb 23, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Feb 20, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Feb 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Feb 18, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -3.51% | - |
| Feb 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Feb 16, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -3.39% | - |
| Feb 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Feb 12, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 7.21% | 40 |
| Feb 11, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | -5.93% | 17 |
| Feb 10, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 117.58 | 7.27% | 10 |
| Feb 9, 2026 | 108.00 | 111.00 | 108.00 | 110.00 | 109.61 | 3.77% | 19 |
| Feb 6, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.62 | -1.85% | - |
| Feb 5, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.62 | 3.85% | - |
| Feb 4, 2026 | 113.00 | 113.00 | 104.00 | 104.00 | 103.63 | -1.89% | 45 |
| Feb 3, 2026 | 102.00 | 106.00 | 102.00 | 106.00 | 105.62 | 9.28% | 95 |
| Feb 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.66 | -0.51% | - |
| Jan 30, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.15 | 0.52% | - |
| Jan 29, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.66 | -2.51% | - |
| Jan 28, 2026 | 97.50 | 102.00 | 97.50 | 99.50 | 99.15 | 5.29% | 225 |
| Jan 27, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.17 | 0.53% | - |
| Jan 26, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.67 | -3.09% | - |
| Jan 23, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.66 | -3.96% | - |
| Jan 22, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.64 | -1.94% | - |
| Jan 21, 2026 | 95.50 | 103.00 | 95.50 | 103.00 | 102.64 | 4.57% | 25 |
| Jan 20, 2026 | 94.00 | 98.50 | 94.00 | 98.50 | 98.15 | 3.14% | 206 |
| Jan 19, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.16 | -1.55% | 30 |