Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
113.90
-3.08 (-2.63%)
At close: Apr 2, 2026, 4:00 PM EDT
113.95
+0.05 (0.04%)
After-hours: Apr 2, 2026, 7:47 PM EDT
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 110.67 | 115.99 | 107.02 | 113.90 | 113.90 | -2.63% | 273,485 |
| Apr 1, 2026 | 114.21 | 118.61 | 112.76 | 116.98 | 116.98 | 4.18% | 493,243 |
| Mar 31, 2026 | 105.61 | 113.45 | 105.61 | 112.29 | 112.29 | 6.49% | 301,608 |
| Mar 30, 2026 | 110.51 | 110.82 | 104.99 | 105.45 | 105.45 | -4.19% | 631,294 |
| Mar 27, 2026 | 108.25 | 115.00 | 108.25 | 110.06 | 110.06 | -1.05% | 293,678 |
| Mar 26, 2026 | 108.00 | 116.39 | 107.60 | 111.23 | 111.23 | 0.27% | 926,776 |
| Mar 25, 2026 | 119.80 | 119.98 | 110.39 | 110.93 | 110.93 | -6.50% | 1,093,878 |
| Mar 24, 2026 | 122.00 | 124.40 | 116.01 | 118.64 | 118.64 | -4.11% | 677,769 |
| Mar 23, 2026 | 124.37 | 129.50 | 123.43 | 123.73 | 123.73 | -0.02% | 485,846 |
| Mar 20, 2026 | 125.90 | 129.50 | 121.95 | 123.76 | 123.76 | -2.93% | 356,472 |
| Mar 19, 2026 | 120.79 | 128.27 | 120.00 | 127.50 | 127.50 | 1.67% | 457,599 |
| Mar 18, 2026 | 127.39 | 129.80 | 125.03 | 125.40 | 125.40 | -0.62% | 234,703 |
| Mar 17, 2026 | 126.20 | 128.81 | 124.00 | 126.18 | 126.18 | 0.17% | 238,999 |
| Mar 16, 2026 | 126.84 | 130.00 | 124.56 | 125.97 | 125.97 | 2.20% | 544,522 |
| Mar 13, 2026 | 121.35 | 125.23 | 120.81 | 123.26 | 123.26 | 2.62% | 312,283 |
| Mar 12, 2026 | 120.19 | 121.81 | 117.03 | 120.11 | 120.11 | -2.86% | 326,162 |
| Mar 11, 2026 | 122.28 | 127.25 | 121.60 | 123.64 | 123.64 | 0.70% | 343,621 |
| Mar 10, 2026 | 123.29 | 125.91 | 121.70 | 122.78 | 122.78 | 0.95% | 302,849 |
| Mar 9, 2026 | 115.00 | 121.94 | 112.61 | 121.63 | 121.63 | 2.77% | 515,575 |
| Mar 6, 2026 | 120.06 | 122.52 | 116.07 | 118.35 | 118.35 | -4.37% | 338,456 |
| Mar 5, 2026 | 120.86 | 125.93 | 120.00 | 123.76 | 123.76 | 1.19% | 379,789 |
| Mar 4, 2026 | 120.99 | 124.00 | 119.30 | 122.30 | 122.30 | 2.40% | 538,314 |
| Mar 3, 2026 | 123.21 | 124.98 | 117.00 | 119.43 | 119.43 | -7.55% | 852,691 |
| Mar 2, 2026 | 125.45 | 131.00 | 125.00 | 129.19 | 129.19 | -0.03% | 696,756 |
| Feb 27, 2026 | 127.56 | 132.00 | 126.50 | 129.23 | 129.23 | -1.41% | 544,897 |
| Feb 26, 2026 | 142.08 | 144.28 | 129.19 | 131.08 | 131.08 | -8.34% | 1,021,701 |
| Feb 25, 2026 | 139.56 | 146.85 | 138.78 | 143.01 | 143.01 | 5.24% | 676,094 |
| Feb 24, 2026 | 138.21 | 140.87 | 135.10 | 135.89 | 135.89 | -0.20% | 364,931 |
| Feb 23, 2026 | 135.09 | 138.50 | 133.17 | 136.16 | 136.16 | 0.95% | 443,764 |
| Feb 20, 2026 | 132.11 | 137.98 | 132.00 | 134.88 | 134.88 | 1.94% | 448,755 |
| Feb 19, 2026 | 133.00 | 134.66 | 129.35 | 132.31 | 132.31 | -0.34% | 502,925 |
| Feb 18, 2026 | 131.20 | 137.43 | 129.92 | 132.76 | 132.76 | 1.07% | 476,208 |
| 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 |