Silicon Motion Technology Corporation

SIMO · NASDAQ

Prices in USD

Historical prices

Silicon Motion Technology Corporation (SIMO), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 7, 2026116.59117.82114.11117.01116.17237,300
Apr 6, 2026114.52117.59114.09116.59115.75160,300
Apr 2, 2026110.67115.99107.02113.90113.08273,600
Apr 1, 2026114.21118.61112.76116.98116.14493,500
Mar 31, 2026105.61113.45105.61112.29111.48301,600
Mar 30, 2026110.51110.82104.99105.45104.69640,000
Mar 27, 2026108.25115.00108.25110.06109.27293,700
Mar 26, 2026108.00116.39107.60111.23110.43938,500
Mar 25, 2026119.80119.98110.39110.93110.131,102,100
Mar 24, 2026122.00124.40116.01118.64117.79699,000
Mar 23, 2026124.37129.50123.43123.73122.84486,100
Mar 20, 2026125.90129.50121.95123.76122.87356,500
Mar 19, 2026120.79128.27120.00127.50126.58457,600
Mar 18, 2026127.39129.80125.03125.40124.50234,700
Mar 17, 2026126.20128.81124.00126.18125.27238,700
Mar 16, 2026126.84130.00124.56125.97125.06544,100
Mar 13, 2026121.35125.23120.81123.26122.37312,300
Mar 12, 2026120.19121.81117.03120.11119.25326,200
Mar 11, 2026122.28127.25121.60123.64122.75343,600
Mar 10, 2026123.29125.91121.70122.78121.90302,800
Mar 9, 2026115.00121.94112.61121.63120.75515,400
Mar 6, 2026120.06122.52116.07118.35117.50338,400
Mar 5, 2026120.86125.93120.00123.76122.87379,800
Mar 4, 2026120.99124.00119.30122.30121.42538,300
Mar 3, 2026123.21124.98117.00119.43118.57852,600