Silicon Motion Technology Corporation

SIMO · NASDAQ

Prices in USD

Historical prices

Silicon Motion Technology Corporation (SIMO), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 5, 2026281.57289.00277.36282.45281.56724,500
Oct 2, 2026275.93283.50274.54280.50279.62641,300
Oct 1, 2026279.42281.36272.66275.24274.37491,900
Sep 30, 2026279.21283.76275.02280.00279.12443,900
Sep 29, 2026282.17284.00274.22276.16275.29439,100
Sep 28, 2026273.91280.00269.34278.07277.19413,400
Sep 25, 2026275.80283.99273.06276.23275.36473,100
Sep 24, 2026268.81278.85265.00275.10274.23601,300
Sep 23, 2026278.30281.04267.46276.53275.66557,700
Sep 22, 2026265.60287.37265.60283.26282.371,228,600
Sep 21, 2026277.70278.98263.58269.00268.15996,900
Sep 18, 2026257.88272.87257.62272.11271.25871,000
Sep 17, 2026248.25258.00245.00253.30252.50701,100
Sep 16, 2026244.50246.30237.28241.14240.38615,600
Sep 15, 2026239.48245.50233.86239.20238.45806,700
Sep 14, 2026267.96270.60236.74236.81236.061,425,800
Sep 11, 2026272.22291.16267.86284.48283.58771,100
Sep 10, 2026269.59274.01261.57265.25264.41571,200
Sep 9, 2026273.50280.00271.04277.70276.83706,100
Sep 8, 2026261.54272.54252.71272.02271.161,207,200
Sep 4, 2026239.23258.00234.56256.21255.40743,700
Sep 3, 2026239.06240.00227.16235.70234.96886,500
Sep 2, 2026235.71242.87233.00242.51241.75603,100
Sep 1, 2026240.09243.77230.02237.35236.60674,000
Aug 31, 2026247.05250.92238.74246.84246.06579,900