Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
123.26
+3.15 (2.62%)
Mar 13, 2026, 4:00 PM EDT - Market closed
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 121.35 | 125.23 | 120.81 | 123.26 | 123.26 | 2.62% | 312,244 |
| Mar 12, 2026 | 120.19 | 121.81 | 117.03 | 120.11 | 120.11 | -2.86% | 325,651 |
| Mar 11, 2026 | 122.28 | 127.25 | 121.60 | 123.64 | 123.64 | 0.70% | 343,570 |
| Mar 10, 2026 | 123.29 | 125.91 | 121.70 | 122.78 | 122.78 | 0.95% | 285,181 |
| Mar 9, 2026 | 115.00 | 121.94 | 112.61 | 121.63 | 121.63 | 2.77% | 513,989 |
| Mar 6, 2026 | 120.06 | 122.52 | 116.07 | 118.35 | 118.35 | -4.37% | 338,380 |
| Mar 5, 2026 | 120.86 | 125.93 | 120.00 | 123.76 | 123.76 | 1.19% | 374,833 |
| Mar 4, 2026 | 120.99 | 124.00 | 119.30 | 122.30 | 122.30 | 2.40% | 538,173 |
| Mar 3, 2026 | 123.21 | 124.98 | 117.00 | 119.43 | 119.43 | -7.55% | 837,317 |
| Mar 2, 2026 | 125.45 | 131.00 | 125.00 | 129.19 | 129.19 | -0.03% | 687,953 |
| Feb 27, 2026 | 127.56 | 132.00 | 126.50 | 129.23 | 129.23 | -1.41% | 529,853 |
| Feb 26, 2026 | 142.08 | 144.28 | 129.19 | 131.08 | 131.08 | -8.34% | 1,004,631 |
| Feb 25, 2026 | 139.56 | 146.85 | 138.78 | 143.01 | 143.01 | 5.24% | 672,577 |
| Feb 24, 2026 | 138.21 | 140.87 | 135.10 | 135.89 | 135.89 | -0.20% | 361,638 |
| Feb 23, 2026 | 135.09 | 138.50 | 133.17 | 136.16 | 136.16 | 0.95% | 442,665 |
| Feb 20, 2026 | 132.11 | 137.98 | 132.00 | 134.88 | 134.88 | 1.94% | 446,913 |
| Feb 19, 2026 | 133.00 | 134.66 | 129.35 | 132.31 | 132.31 | -0.34% | 497,928 |
| Feb 18, 2026 | 131.20 | 137.43 | 129.92 | 132.76 | 132.76 | 1.07% | 476,053 |
| Feb 17, 2026 | 134.01 | 134.01 | 126.80 | 131.36 | 131.36 | -3.61% | 571,844 |
| Feb 13, 2026 | 136.51 | 137.96 | 132.00 | 136.28 | 136.28 | -1.50% | 511,952 |
| Feb 12, 2026 | 140.47 | 144.68 | 134.46 | 138.35 | 138.35 | -1.14% | 707,998 |
| Feb 11, 2026 | 133.95 | 140.28 | 129.20 | 139.94 | 139.94 | 6.56% | 880,125 |
| Feb 10, 2026 | 138.00 | 138.00 | 129.12 | 131.32 | 130.82 | -4.53% | 658,846 |
| Feb 9, 2026 | 130.80 | 137.94 | 127.93 | 137.55 | 137.03 | 7.41% | 1,068,676 |
| Feb 6, 2026 | 128.13 | 133.78 | 127.91 | 128.06 | 127.57 | 1.49% | 453,151 |
| Feb 5, 2026 | 124.99 | 130.13 | 122.51 | 126.18 | 125.70 | -1.71% | 855,421 |
| Feb 4, 2026 | 131.00 | 133.34 | 119.50 | 128.37 | 127.88 | 6.60% | 2,091,139 |
| Feb 3, 2026 | 124.27 | 125.96 | 112.33 | 120.42 | 119.96 | 0.56% | 1,154,856 |
| Feb 2, 2026 | 116.50 | 123.54 | 115.00 | 119.75 | 119.30 | 0.69% | 839,517 |
| Jan 30, 2026 | 120.00 | 126.25 | 117.38 | 118.93 | 118.48 | 2.38% | 1,062,772 |
| Jan 29, 2026 | 117.10 | 117.10 | 111.50 | 116.17 | 115.73 | -0.79% | 537,107 |
| Jan 28, 2026 | 119.80 | 121.95 | 116.50 | 117.10 | 116.66 | 0.74% | 680,413 |
| Jan 27, 2026 | 115.64 | 118.59 | 115.00 | 116.24 | 115.80 | 2.73% | 570,677 |
| Jan 26, 2026 | 114.00 | 117.34 | 112.48 | 113.15 | 112.72 | 0.19% | 342,889 |
| Jan 23, 2026 | 115.18 | 116.50 | 111.00 | 112.93 | 112.50 | -2.03% | 439,967 |
| Jan 22, 2026 | 122.00 | 127.67 | 112.86 | 115.27 | 114.83 | -2.16% | 1,051,602 |
| Jan 21, 2026 | 116.65 | 123.00 | 114.50 | 117.81 | 117.36 | 4.25% | 950,437 |
| Jan 20, 2026 | 112.00 | 117.50 | 111.35 | 113.01 | 112.58 | 0.12% | 453,263 |
| Jan 16, 2026 | 115.72 | 117.98 | 112.56 | 112.87 | 112.44 | -0.45% | 631,755 |
| Jan 15, 2026 | 115.15 | 115.70 | 110.29 | 113.38 | 112.95 | 1.47% | 645,089 |
| Jan 14, 2026 | 113.63 | 113.64 | 107.27 | 111.74 | 111.32 | -1.60% | 653,617 |
| Jan 13, 2026 | 116.00 | 119.24 | 113.05 | 113.56 | 113.13 | -1.53% | 570,282 |
| Jan 12, 2026 | 113.12 | 118.88 | 113.00 | 115.32 | 114.88 | 1.94% | 814,287 |
| Jan 9, 2026 | 110.63 | 115.00 | 107.42 | 113.12 | 112.69 | 1.88% | 728,449 |
| Jan 8, 2026 | 117.72 | 123.30 | 103.46 | 111.03 | 110.61 | -8.34% | 1,896,575 |
| Jan 7, 2026 | 105.16 | 121.31 | 101.33 | 121.13 | 120.67 | 15.13% | 2,788,382 |
| Jan 6, 2026 | 95.25 | 108.00 | 94.35 | 105.21 | 104.81 | 12.43% | 1,329,277 |
| Jan 5, 2026 | 94.92 | 96.59 | 93.14 | 93.58 | 93.23 | -0.19% | 200,200 |
| Jan 2, 2026 | 94.55 | 96.02 | 92.80 | 93.76 | 93.40 | 1.14% | 413,974 |
| Dec 31, 2025 | 90.52 | 93.00 | 90.46 | 92.70 | 92.35 | 2.48% | 236,707 |