Silicon Motion Technology (SIMO) Historical Stock Prices

Silicon Motion Technology Corporation (SIMO), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 16, 2025	86.14	87.00	83.50	85.50	84.56	316,400
Dec 15, 2025	88.59	89.26	86.86	87.07	86.11	207,500
Dec 12, 2025	92.48	92.60	86.56	87.71	86.75	612,200
Dec 11, 2025	93.87	94.66	91.45	93.26	92.24	267,300
Dec 10, 2025	94.57	96.77	93.34	95.72	94.67	165,600
Dec 9, 2025	91.78	94.98	91.66	94.57	93.53	162,800
Dec 8, 2025	92.98	93.98	91.12	92.85	91.83	283,600
Dec 5, 2025	91.44	92.25	90.39	92.21	91.20	243,600
Dec 4, 2025	90.56	91.89	90.22	91.02	90.02	325,300
Dec 3, 2025	88.64	91.66	87.00	90.95	89.95	379,300
Dec 2, 2025	89.71	90.34	87.23	88.63	87.66	218,100
Dec 1, 2025	88.61	89.53	86.89	88.71	87.74	312,000
Nov 28, 2025	87.58	88.99	87.58	88.96	87.98	99,200
Nov 26, 2025	85.99	88.80	85.57	87.58	86.62	301,700
Nov 25, 2025	83.80	84.87	81.89	84.71	83.78	377,300
Nov 24, 2025	82.40	84.98	81.95	83.84	82.92	326,200
Nov 21, 2025	79.77	83.80	79.77	81.04	80.15	771,500
Nov 20, 2025	87.50	87.50	79.76	80.16	79.28	552,600
Nov 19, 2025	84.71	87.75	83.41	84.80	83.87	305,000
Nov 18, 2025	84.03	85.85	82.00	84.54	83.61	423,600
Nov 17, 2025	85.98	87.40	84.06	85.47	84.53	285,100
Nov 14, 2025	83.65	88.27	82.74	86.74	85.79	560,600
Nov 13, 2025	90.28	90.28	85.78	86.60	85.15	462,200
Nov 12, 2025	94.94	95.07	90.69	91.26	89.74	363,600
Nov 11, 2025	94.64	94.64	91.78	93.21	91.65	200,800

Historical stock data.