Silicon Motion Technology Corporation

SIMO · NASDAQ

Prices in USD

Historical prices

Silicon Motion Technology Corporation (SIMO), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 17, 2026291.85316.28287.76307.12305.531,095,500
Jun 16, 2026276.53294.91270.33282.68281.22989,500
Jun 15, 2026293.00298.00273.96276.40274.97756,600
Jun 12, 2026271.75286.72260.00280.49279.04730,300
Jun 11, 2026256.44274.80255.00274.34272.92592,200
Jun 10, 2026253.15263.09247.02251.68250.38583,100
Jun 9, 2026269.41272.08239.15259.75258.41857,200
Jun 8, 2026270.12274.32260.16263.21261.85790,700
Jun 5, 2026285.62287.00256.49258.70257.361,471,300
Jun 4, 2026290.00302.14284.99294.67293.15888,200
Jun 3, 2026305.00314.34292.94306.57304.981,266,800
Jun 2, 2026273.17303.38268.13301.27299.711,882,700
Jun 1, 2026275.08288.64265.80268.05266.661,402,900
May 29, 2026285.81288.89268.53276.87275.441,143,500
May 28, 2026289.59294.99277.79282.44280.98931,500
May 27, 2026287.95287.95268.10284.98283.51848,100
May 26, 2026292.16294.00276.20290.32288.821,850,200
May 22, 2026267.00278.50263.99276.14274.71800,100
May 21, 2026258.84265.12252.51263.51262.15626,400
May 20, 2026255.37258.31246.60258.02256.69944,000
May 19, 2026234.32261.34230.05252.92251.612,053,200
May 18, 2026264.17267.00235.00239.76238.521,183,600
May 15, 2026254.14265.50250.93259.99258.65771,800
May 14, 2026271.76273.25263.10263.85262.49794,500
May 13, 2026264.99273.90252.51269.87268.47875,800