Silicon Motion Technology Corporation

SIMO · NASDAQ

Prices in USD

Historical prices

Silicon Motion Technology Corporation (SIMO), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 9, 2026165.75174.80162.20171.67171.67570,090
Nov 6, 2026169.10171.95159.53162.76162.761,143,000
Nov 5, 2026170.24171.69154.82156.27156.272,277,400
Nov 4, 2026195.30198.79172.80182.54181.961,905,900
Nov 3, 2026194.00203.53191.70201.90201.26919,400
Nov 2, 2026209.32209.99185.77187.90187.311,677,600
Oct 30, 2026210.40222.70202.81208.65207.991,324,300
Oct 29, 2026226.01237.13209.01227.75227.032,101,600
Oct 28, 2026214.25222.29208.09219.61218.921,525,400
Oct 27, 2026193.89204.41191.83204.17203.53817,700
Oct 26, 2026188.89195.81182.44189.18188.58985,700
Oct 23, 2026186.76192.96185.19187.39186.80962,100
Oct 22, 2026211.95211.95183.33187.96187.371,611,500
Oct 21, 2026219.58224.88216.00222.30221.60497,300
Oct 20, 2026208.40217.94206.50213.70213.03337,100
Oct 19, 2026220.00222.00211.76217.24216.56554,300
Oct 16, 2026218.93218.93209.14211.30210.63579,500
Oct 15, 2026214.00221.39204.37218.39217.701,295,800
Oct 14, 2026240.00241.63220.74223.58222.881,236,400
Oct 13, 2026239.00247.17234.00246.63245.85663,900
Oct 12, 2026259.00259.98246.00246.95246.17644,300
Oct 9, 2026268.00270.80256.63263.90263.07447,600
Oct 8, 2026279.10283.35258.01261.89261.07866,400
Oct 7, 2026278.42289.72275.59285.78284.88676,300
Oct 6, 2026286.41294.98281.51284.96284.061,075,300