Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
293.40
-15.01 (-4.87%)
At close: Jul 15, 2026, 4:00 PM EDT
292.00
-1.40 (-0.48%)
After-hours: Jul 15, 2026, 7:59 PM EDT
Silicon Motion Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 310.43 | 315.00 | 282.22 | 293.40 | 293.40 | -4.87% | 471,063 |
| Jul 14, 2026 | 317.50 | 317.50 | 304.11 | 308.41 | 308.41 | 2.97% | 547,264 |
| Jul 13, 2026 | 313.05 | 317.37 | 296.80 | 299.51 | 299.51 | -8.22% | 525,337 |
| Jul 10, 2026 | 315.36 | 329.00 | 311.80 | 326.35 | 326.35 | 0.64% | 530,125 |
| Jul 9, 2026 | 324.21 | 337.00 | 320.00 | 324.26 | 324.26 | 3.50% | 742,792 |
| Jul 8, 2026 | 293.96 | 315.01 | 292.01 | 313.30 | 313.30 | 6.24% | 898,600 |
| Jul 7, 2026 | 298.73 | 303.98 | 284.40 | 294.90 | 294.90 | -7.51% | 715,962 |
| Jul 6, 2026 | 313.00 | 338.94 | 310.00 | 318.86 | 318.86 | 6.04% | 644,078 |
| Jul 2, 2026 | 318.52 | 323.22 | 286.09 | 300.71 | 300.71 | -5.13% | 750,926 |
| Jul 1, 2026 | 320.00 | 329.59 | 316.16 | 316.98 | 316.98 | -4.91% | 606,885 |
| Jun 30, 2026 | 332.25 | 341.00 | 328.00 | 333.33 | 333.33 | 0.42% | 589,086 |
| Jun 29, 2026 | 304.01 | 337.17 | 294.50 | 331.94 | 331.94 | 8.73% | 1,470,457 |
| Jun 26, 2026 | 314.52 | 314.52 | 294.00 | 305.28 | 305.28 | -6.14% | 1,116,263 |
| Jun 25, 2026 | 344.75 | 349.99 | 321.50 | 325.26 | 325.26 | 1.12% | 774,943 |
| Jun 24, 2026 | 320.70 | 324.25 | 306.00 | 321.66 | 321.66 | 0.83% | 831,761 |
| Jun 23, 2026 | 311.00 | 322.81 | 304.00 | 319.00 | 319.00 | -5.31% | 847,045 |
| Jun 22, 2026 | 332.07 | 355.00 | 329.25 | 336.90 | 336.90 | 4.74% | 1,044,363 |
| Jun 18, 2026 | 323.66 | 336.32 | 316.26 | 321.66 | 321.66 | 4.73% | 1,523,167 |
| Jun 17, 2026 | 291.85 | 316.28 | 287.77 | 307.12 | 307.12 | 8.65% | 1,095,452 |
| Jun 16, 2026 | 276.53 | 294.91 | 270.33 | 282.68 | 282.68 | 2.27% | 989,518 |
| Jun 15, 2026 | 293.00 | 298.00 | 273.96 | 276.40 | 276.40 | -1.46% | 758,564 |
| Jun 12, 2026 | 271.75 | 286.72 | 260.00 | 280.49 | 280.49 | 2.24% | 731,075 |
| Jun 11, 2026 | 256.44 | 274.80 | 255.00 | 274.34 | 274.34 | 9.00% | 592,243 |
| Jun 10, 2026 | 253.15 | 263.09 | 247.02 | 251.68 | 251.68 | -3.11% | 583,094 |
| Jun 9, 2026 | 269.41 | 272.08 | 239.15 | 259.75 | 259.75 | -1.31% | 857,571 |
| Jun 8, 2026 | 270.12 | 274.32 | 260.16 | 263.21 | 263.21 | 1.74% | 790,652 |
| Jun 5, 2026 | 285.62 | 287.00 | 256.49 | 258.70 | 258.70 | -12.21% | 1,471,288 |
| Jun 4, 2026 | 290.00 | 302.14 | 284.99 | 294.67 | 294.67 | -3.88% | 888,164 |
| Jun 3, 2026 | 305.00 | 314.34 | 292.94 | 306.57 | 306.57 | 1.76% | 1,266,769 |
| Jun 2, 2026 | 273.17 | 303.38 | 268.13 | 301.27 | 301.27 | 12.39% | 1,882,725 |
| Jun 1, 2026 | 275.08 | 288.64 | 265.80 | 268.05 | 268.05 | -3.19% | 1,402,856 |
| May 29, 2026 | 285.81 | 288.89 | 268.53 | 276.87 | 276.87 | -1.97% | 1,144,468 |
| May 28, 2026 | 289.59 | 294.99 | 277.79 | 282.44 | 282.44 | -0.89% | 933,256 |
| May 27, 2026 | 287.95 | 287.95 | 268.10 | 284.98 | 284.98 | -1.84% | 849,243 |
| May 26, 2026 | 292.16 | 294.00 | 276.20 | 290.32 | 290.32 | 5.14% | 1,855,158 |
| May 22, 2026 | 267.00 | 278.50 | 263.99 | 276.14 | 276.14 | 4.79% | 802,677 |
| May 21, 2026 | 258.84 | 265.12 | 252.51 | 263.51 | 263.51 | 2.13% | 626,361 |
| May 20, 2026 | 255.37 | 258.31 | 246.60 | 258.02 | 258.02 | 2.02% | 943,976 |
| May 19, 2026 | 234.32 | 261.34 | 230.05 | 252.92 | 252.92 | 5.49% | 2,053,189 |
| May 18, 2026 | 264.17 | 267.00 | 235.00 | 239.76 | 239.76 | -7.78% | 1,183,577 |
| May 15, 2026 | 254.14 | 265.50 | 250.93 | 259.99 | 259.99 | -1.46% | 771,755 |
| May 14, 2026 | 271.76 | 273.25 | 263.10 | 263.85 | 263.85 | -2.23% | 794,931 |
| May 13, 2026 | 264.99 | 273.90 | 252.51 | 269.87 | 269.87 | 4.31% | 875,829 |
| May 12, 2026 | 254.30 | 259.49 | 243.79 | 258.71 | 258.71 | -1.27% | 1,036,620 |
| May 11, 2026 | 256.62 | 272.00 | 255.44 | 262.05 | 262.05 | 3.34% | 1,778,241 |
| May 8, 2026 | 251.18 | 254.84 | 238.52 | 253.59 | 253.59 | 4.48% | 1,010,764 |
| May 7, 2026 | 242.85 | 251.71 | 236.11 | 242.71 | 242.71 | -0.71% | 1,180,943 |
| May 6, 2026 | 230.39 | 245.50 | 228.82 | 244.95 | 244.45 | 2.74% | 1,309,875 |
| May 5, 2026 | 231.96 | 248.59 | 223.03 | 238.41 | 237.93 | 4.95% | 2,104,411 |
| May 4, 2026 | 239.25 | 243.89 | 222.20 | 227.16 | 226.70 | -3.14% | 1,253,884 |