Silicon Motion Technology Corporation

SIMO · NASDAQ

Prices in USD

Historical prices

Silicon Motion Technology Corporation (SIMO), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 28, 2026252.24255.38244.04245.81245.04405,400
Aug 27, 2026272.00272.00249.00255.08254.28696,100
Aug 26, 2026241.68263.69241.16263.11262.28776,100
Aug 25, 2026243.59251.49240.11241.83241.07995,000
Aug 24, 2026250.00257.50238.54243.18242.41844,500
Aug 21, 2026254.71259.99247.23258.36257.55769,800
Aug 20, 2026244.48253.56242.83249.65248.86577,300
Aug 19, 2026249.01252.94239.41242.80242.041,115,700
Aug 18, 2026261.60264.89248.11251.72250.931,339,500
Aug 17, 2026270.38275.00266.00272.70271.841,215,600
Aug 14, 2026255.24269.50252.46268.90268.051,118,400
Aug 13, 2026239.32254.50239.20249.12248.341,011,700
Aug 12, 2026230.59248.50230.00241.31240.551,825,700
Aug 11, 2026229.00233.23222.37224.00223.292,830,700
Aug 10, 2026237.65246.29227.89230.61229.882,914,800
Aug 7, 2026268.94274.99248.36256.12255.31618,900
Aug 6, 2026244.63270.76238.51267.43266.591,271,600
Aug 5, 2026260.39268.17245.89246.65245.37994,400
Aug 4, 2026266.00272.00258.30268.49267.10956,700
Aug 3, 2026242.89258.00235.11251.52250.221,137,700
Jul 31, 2026270.00273.94250.00253.60252.291,532,100
Jul 30, 2026259.99285.00235.11255.10253.782,600,500
Jul 29, 2026224.64229.57204.37209.68208.601,662,900
Jul 28, 2026226.00231.99213.08221.42220.281,533,400
Jul 27, 2026274.00274.00236.05244.45243.191,426,800