Silicon Motion Technology Corporation

SIMO · NASDAQ

Prices in USD

Historical prices

Silicon Motion Technology Corporation (SIMO), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 12, 2026254.30259.49243.79258.71257.371,036,600
May 11, 2026256.62272.00255.44262.05260.691,778,200
May 8, 2026251.18254.84238.52253.59252.281,010,800
May 7, 2026242.85251.71236.11242.71241.461,180,900
May 6, 2026230.39245.50228.82244.95243.191,309,900
May 5, 2026231.96248.59223.03238.41236.692,104,400
May 4, 2026239.25243.89222.20227.16225.521,253,900
May 1, 2026212.00235.00210.00234.52232.831,412,700
Apr 30, 2026226.53229.32198.40218.78217.201,893,800
Apr 29, 2026195.00217.98192.80217.50215.934,374,100
Apr 28, 2026143.59152.66140.22149.18148.111,310,600
Apr 27, 2026155.31155.73145.18147.54146.48907,400
Apr 24, 2026146.94153.79142.00153.46152.35748,000
Apr 23, 2026143.93147.60139.18142.00140.98589,300
Apr 22, 2026145.05146.15140.23141.95140.93377,500
Apr 21, 2026138.60143.50138.51142.45141.42530,100
Apr 20, 2026141.78141.93137.25138.70137.70441,600
Apr 17, 2026139.79145.82137.63139.71138.70845,800
Apr 16, 2026138.01139.04133.35137.00136.01526,000
Apr 15, 2026129.90139.50128.51139.03138.031,137,900
Apr 14, 2026128.00130.22126.14130.15129.21790,900
Apr 13, 2026126.00126.98124.01126.00125.09445,900
Apr 10, 2026126.44130.63126.29126.71125.80535,000
Apr 9, 2026121.33128.56120.16127.00126.09968,500
Apr 8, 2026124.24125.91120.70121.75120.87563,900