Skip to main content
logo
Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
259.99
-3.86 (-1.46%)
At close: May 15, 2026, 4:00 PM EDT
260.00
+0.01 (0.00%)
After-hours: May 15, 2026, 4:50 PM EDT

Silicon Motion Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026254.14265.50250.93259.99--1.46%770,031
May 14, 2026271.76273.25263.10263.85263.85-2.23%780,705
May 13, 2026264.99273.90252.51269.87269.874.31%819,367
May 12, 2026254.30259.49243.79258.71258.71-1.27%1,022,124
May 11, 2026256.62272.00255.44262.05262.053.34%1,770,375
May 8, 2026251.18254.84238.52253.59253.594.48%1,001,086
May 7, 2026242.85251.71236.11242.71242.71-0.91%1,176,414
May 6, 2026230.39245.50228.82244.95244.452.74%1,295,219
May 5, 2026231.96248.59223.03238.41237.924.95%2,099,789
May 4, 2026239.25243.89222.20227.16226.69-3.14%1,239,555
May 1, 2026212.00235.00210.00234.52234.047.19%1,402,771
Apr 30, 2026226.53229.32198.40218.78218.330.59%1,882,202
Apr 29, 2026195.00217.98192.80217.50217.0545.80%4,290,241
Apr 28, 2026143.59152.66140.22149.18148.871.11%1,310,554
Apr 27, 2026155.31155.73145.18147.54147.24-3.86%907,356
Apr 24, 2026146.94153.79142.00153.46153.158.07%748,035
Apr 23, 2026143.93147.60139.18142.00141.710.04%589,535
Apr 22, 2026145.05146.15140.23141.95141.66-0.35%377,875
Apr 21, 2026138.60143.50138.51142.45142.162.70%530,239
Apr 20, 2026141.78141.93137.25138.70138.42-0.72%441,859
Apr 17, 2026139.79145.82137.63139.71139.421.98%846,029
Apr 16, 2026138.01139.04133.35137.00136.72-1.46%526,120
Apr 15, 2026129.90139.50128.51139.03138.746.82%1,138,104
Apr 14, 2026128.00130.22126.14130.15129.883.29%790,894
Apr 13, 2026126.00126.98124.01126.00125.74-0.56%446,257
Apr 10, 2026126.44130.63126.29126.71126.45-0.23%535,061
Apr 9, 2026121.33128.56120.16127.00126.744.31%968,527
Apr 8, 2026124.24125.91120.70121.75121.504.05%564,231
Apr 7, 2026116.59117.82114.11117.01116.770.36%237,345
Apr 6, 2026114.52117.59114.09116.59116.352.36%160,351
Apr 2, 2026110.67115.99107.02113.90113.67-2.63%273,882
Apr 1, 2026114.21118.61112.76116.98116.744.18%493,488
Mar 31, 2026105.61113.45105.61112.29112.066.49%301,801
Mar 30, 2026110.51110.82104.99105.45105.23-4.19%640,306
Mar 27, 2026108.25115.00108.25110.06109.83-1.05%293,722
Mar 26, 2026108.00116.39107.60111.23111.000.27%938,507
Mar 25, 2026119.80119.98110.39110.93110.70-6.50%1,102,208
Mar 24, 2026122.00124.40116.01118.64118.40-4.11%699,198
Mar 23, 2026124.37129.50123.43123.73123.48-0.02%486,211
Mar 20, 2026125.90129.50121.95123.76123.51-2.93%356,524
Mar 19, 2026120.79128.27120.00127.50127.241.67%457,599
Mar 18, 2026127.39129.80125.03125.40125.14-0.62%234,703
Mar 17, 2026126.20128.81124.00126.18125.920.17%238,999
Mar 16, 2026126.84130.00124.56125.97125.712.20%544,522
Mar 13, 2026121.35125.23120.81123.26123.012.62%312,283
Mar 12, 2026120.19121.81117.03120.11119.86-2.86%326,162
Mar 11, 2026122.28127.25121.60123.64123.390.70%343,621
Mar 10, 2026123.29125.91121.70122.78122.530.95%302,849
Mar 9, 2026115.00121.94112.61121.63121.382.77%515,575
Mar 6, 2026120.06122.52116.07118.35118.11-4.37%338,456