Silicon Motion Technology Corporation

SIMO · NASDAQ

Prices in USD

Historical prices

Silicon Motion Technology Corporation (SIMO), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 2, 2026125.45131.00125.00129.19128.26696,700
Feb 27, 2026127.56132.00126.50129.23128.30544,600
Feb 26, 2026142.08144.28129.19131.08130.141,021,700
Feb 25, 2026139.56146.85138.78143.01141.98676,100
Feb 24, 2026138.21140.87135.10135.89134.91364,800
Feb 23, 2026135.09138.50133.17136.16135.18443,600
Feb 20, 2026132.11137.98132.00134.88133.91448,700
Feb 19, 2026133.00134.66129.35132.31131.36502,700
Feb 18, 2026131.20137.43129.92132.76131.80476,000
Feb 17, 2026134.01134.01126.80131.36130.41571,800
Feb 13, 2026136.51137.96132.00136.28135.30511,600
Feb 12, 2026140.47144.68134.46138.35137.35707,600
Feb 11, 2026133.95140.28129.20139.94138.93880,000
Feb 10, 2026138.00138.00129.12131.32129.88658,500
Feb 9, 2026130.80137.94127.93137.55136.041,068,700
Feb 6, 2026128.13133.78127.91128.06126.65453,200
Feb 5, 2026124.99130.13122.51126.18124.79855,400
Feb 4, 2026131.00133.34119.50128.37126.962,091,100
Feb 3, 2026124.27125.96112.33120.42119.101,154,900
Feb 2, 2026116.50123.54115.00119.75118.43839,500
Jan 30, 2026120.00126.25117.38118.93117.621,062,600
Jan 29, 2026117.10117.10111.50116.17114.89537,100
Jan 28, 2026119.80121.95116.50117.10115.81680,300
Jan 27, 2026115.64118.59115.00116.24114.96570,700
Jan 26, 2026114.00117.34112.48113.15111.91342,900