Silicon Motion Technology Corporation

SIMO · NASDAQ

Prices in USD

Historical prices

Silicon Motion Technology Corporation (SIMO), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 24, 2026277.33283.66265.10270.90269.50666,300
Jul 23, 2026276.00294.34276.00289.08287.59887,000
Jul 22, 2026274.64291.41267.78281.68280.22466,500
Jul 21, 2026269.95278.69261.00278.17276.73493,900
Jul 20, 2026269.78271.09251.01252.61251.30889,700
Jul 17, 2026257.02271.00245.00264.33262.96688,200
Jul 16, 2026280.00288.26264.50272.45271.04979,300
Jul 15, 2026310.43315.00282.22293.40291.88534,100
Jul 14, 2026317.50317.50304.11308.41306.82566,500
Jul 13, 2026313.05317.37296.80299.51297.96527,200
Jul 10, 2026315.36329.00311.80326.35324.66530,400
Jul 9, 2026324.21337.00320.00324.26322.58745,400
Jul 8, 2026293.96315.01292.01313.30311.68914,800
Jul 7, 2026298.73303.98284.40294.90293.38718,100
Jul 6, 2026313.00338.94310.00318.86317.21655,400
Jul 2, 2026318.52323.22286.09300.71299.16752,800
Jul 1, 2026320.00329.59316.16316.98315.34611,500
Jun 30, 2026332.25341.00328.00333.33331.61589,800
Jun 29, 2026304.01337.17294.50331.94330.221,470,500
Jun 26, 2026314.52314.52294.00305.28303.701,116,300
Jun 25, 2026344.75349.99321.50325.26323.58773,300
Jun 24, 2026320.70324.25306.00321.66320.00831,800
Jun 23, 2026311.00322.81304.00319.00317.35847,000
Jun 22, 2026332.07355.00329.25336.90335.161,044,400
Jun 18, 2026323.66336.32316.26321.66320.001,523,200