Silicon Motion Technology Corporation (SIMO)

Silicon Motion Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	120.00	126.25	117.38	118.93	118.93	2.38%	1,061,407
Jan 29, 2026	117.10	117.10	111.50	116.17	116.17	-0.79%	534,312
Jan 28, 2026	119.80	121.95	116.50	117.10	117.10	0.74%	679,913
Jan 27, 2026	115.64	118.59	115.00	116.24	116.24	2.73%	567,719
Jan 26, 2026	114.00	117.34	112.48	113.15	113.15	0.19%	339,498
Jan 23, 2026	115.18	116.50	111.00	112.93	112.93	-2.03%	438,399
Jan 22, 2026	122.00	127.67	112.86	115.27	115.27	-2.16%	1,051,407
Jan 21, 2026	116.65	123.00	114.50	117.81	117.81	4.25%	949,216
Jan 20, 2026	112.00	117.50	111.35	113.01	113.01	0.12%	453,033
Jan 16, 2026	115.72	117.98	112.56	112.87	112.87	-0.45%	630,581
Jan 15, 2026	115.15	115.70	110.29	113.38	113.38	1.47%	644,980
Jan 14, 2026	113.63	113.64	107.27	111.74	111.74	-1.60%	653,407
Jan 13, 2026	116.00	119.24	113.05	113.56	113.56	-1.53%	565,698
Jan 12, 2026	113.12	118.88	113.00	115.32	115.32	1.94%	812,685
Jan 9, 2026	110.63	115.00	107.42	113.12	113.12	1.88%	720,192
Jan 8, 2026	117.72	123.30	103.46	111.03	111.03	-8.34%	1,895,838
Jan 7, 2026	105.16	121.31	101.33	121.13	121.13	15.13%	2,780,783
Jan 6, 2026	95.25	108.00	94.35	105.21	105.21	12.43%	1,327,555
Jan 5, 2026	94.92	96.59	93.14	93.58	93.58	-0.19%	200,200
Jan 2, 2026	94.55	96.02	92.80	93.76	93.76	1.14%	413,949
Dec 31, 2025	90.52	93.00	90.46	92.70	92.70	2.48%	227,491
Dec 30, 2025	89.13	92.88	89.13	90.46	90.46	1.49%	148,287
Dec 29, 2025	89.00	90.50	88.31	89.13	89.13	-1.22%	161,754
Dec 26, 2025	90.00	90.73	89.10	90.23	90.23	1.29%	151,859
Dec 24, 2025	89.80	89.82	87.98	89.08	89.08	-0.61%	74,592
Dec 23, 2025	88.53	91.19	88.32	89.63	89.63	0.09%	144,898
Dec 22, 2025	89.08	90.20	88.19	89.55	89.55	0.90%	206,380
Dec 19, 2025	86.63	89.24	86.63	88.75	88.75	2.53%	286,828
Dec 18, 2025	87.45	89.26	86.38	86.56	86.56	2.39%	597,305
Dec 17, 2025	85.74	87.11	83.34	84.54	84.54	-1.12%	279,183
Dec 16, 2025	86.14	87.00	83.50	85.50	85.50	-1.80%	316,375
Dec 15, 2025	88.59	89.26	86.86	87.07	87.07	-0.73%	207,530
Dec 12, 2025	92.48	92.60	86.56	87.71	87.71	-5.95%	612,265
Dec 11, 2025	93.87	94.66	91.45	93.26	93.26	-2.57%	267,255
Dec 10, 2025	94.57	96.77	93.34	95.72	95.72	1.22%	165,624
Dec 9, 2025	91.78	94.98	91.66	94.57	94.57	1.85%	162,791
Dec 8, 2025	92.98	93.98	91.12	92.85	92.85	0.69%	283,641
Dec 5, 2025	91.44	92.25	90.39	92.21	92.21	1.31%	243,600
Dec 4, 2025	90.56	91.89	90.22	91.02	91.02	0.08%	325,309
Dec 3, 2025	88.64	91.66	87.00	90.95	90.95	2.62%	379,313
Dec 2, 2025	89.71	90.34	87.23	88.63	88.63	-0.09%	218,075
Dec 1, 2025	88.61	89.53	86.89	88.71	88.71	-0.28%	311,979
Nov 28, 2025	87.58	88.99	87.58	88.96	88.96	1.58%	99,247
Nov 26, 2025	85.99	88.80	85.58	87.58	87.58	3.39%	301,724
Nov 25, 2025	83.80	84.87	81.89	84.71	84.71	1.04%	377,295
Nov 24, 2025	82.40	84.98	81.95	83.84	83.84	3.46%	326,285
Nov 21, 2025	79.77	83.80	79.77	81.04	81.04	1.10%	771,473
Nov 20, 2025	87.50	87.50	79.76	80.16	80.16	-5.47%	553,001
Nov 19, 2025	84.71	87.75	83.41	84.80	84.80	0.31%	305,078
Nov 18, 2025	84.03	85.85	82.00	84.54	84.54	-1.09%	423,745

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.