Silicon Motion Technology Corporation - SIMO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	115.72	112.87	112.87	117.98	112.56	631,755
January 15, 2026	115.15	113.38	113.38	115.7	110.29	645,000
January 14, 2026	113.63	111.74	111.74	113.64	107.27	653,617
January 13, 2026	116	113.56	113.56	119.24	113.05	570,282
January 12, 2026	113.12	115.32	115.32	118.88	113	814,300
January 09, 2026	110.63	113.12	113.12	115	107.42	728,449
January 08, 2026	117.72	111.03	111.03	123.3	103.46	1.9M
January 07, 2026	105.16	121.13	121.13	121.31	101.33	2.79M
January 06, 2026	95.25	105.21	105.21	108	94.35	1.33M
January 05, 2026	94.92	93.58	93.58	96.59	93.14	200,200
January 02, 2026	94.55	93.76	93.76	96.02	92.8	413,974
December 31, 2025	90.52	92.7	92.7	93	90.46	236,707
December 30, 2025	89.13	90.46	90.46	92.88	89.13	149,625
December 29, 2025	89	89.13	89.13	90.5	88.31	172,675
December 26, 2025	90	90.23	90.23	90.73	89.1	153,700
December 24, 2025	89.8	89.08	89.08	89.82	87.98	109,100
December 23, 2025	88.53	89.63	89.63	91.19	88.32	174,400
December 22, 2025	89.08	89.55	89.55	90.2	88.19	207,840
December 19, 2025	86.63	88.75	88.75	89.24	86.63	286,828
December 18, 2025	87.45	86.56	86.56	89.26	86.38	597,305
December 17, 2025	85.74	84.54	84.54	87.11	83.34	279,200
December 16, 2025	86.14	85.5	85.5	87	83.5	316,400
December 15, 2025	88.59	87.07	87.07	89.26	86.86	207,530
December 12, 2025	92.48	87.71	87.71	92.6	86.56	612,265
December 11, 2025	93.87	93.26	93.26	94.66	91.45	267,300
December 10, 2025	94.57	95.72	95.72	96.77	93.34	165,624
December 09, 2025	91.78	94.57	94.57	94.98	91.66	162,800
December 08, 2025	92.98	92.85	92.85	93.98	91.12	283,641
December 05, 2025	91.44	92.21	92.21	92.25	90.39	243,600
December 04, 2025	90.56	91.02	91.02	91.89	90.22	325,309
December 03, 2025	88.64	90.95	90.95	91.66	87	379,313
December 02, 2025	89.71	88.63	88.63	90.34	87.23	218,100
December 01, 2025	88.61	88.71	88.71	89.53	86.89	312,000
November 28, 2025	87.58	88.96	88.96	88.99	87.58	99,244
November 26, 2025	85.99	87.58	87.58	88.8	85.57	301,724
November 25, 2025	83.8	84.71	84.71	84.87	81.89	377,300
November 24, 2025	82.4	83.84	83.84	84.98	81.95	326,285
November 21, 2025	79.77	81.04	81.04	83.8	79.77	771,500
November 20, 2025	87.5	80.16	80.16	87.5	79.76	553,001
November 19, 2025	84.71	84.8	84.8	87.75	83.41	305,078
November 18, 2025	84.03	84.54	84.54	85.85	82	423,745
November 17, 2025	85.98	85.47	85.47	87.4	84.06	285,100
November 14, 2025	83.65	86.74	86.74	88.27	82.74	560,643
November 13, 2025	90.28	86.6	86.1	90.28	85.78	462,580
November 12, 2025	94.94	91.26	90.74	95.07	90.69	363,749
November 11, 2025	94.64	93.21	92.67	94.64	91.78	200,800
November 10, 2025	96.71	94.45	93.91	96.86	92.98	502,800
November 07, 2025	93.08	93.71	93.17	94.45	89.56	339,974
November 06, 2025	98.82	95.37	94.82	99.95	94.33	471,309
November 05, 2025	92.37	98.76	98.19	99.76	92.3	788,131
November 04, 2025	95.16	92.29	91.76	97.55	92.04	477,882
November 03, 2025	99.35	97.66	97.1	100.5	96.18	590,437
October 31, 2025	95.65	98.11	97.55	101.09	93	870,618
October 30, 2025	101.44	99.96	99.39	103.33	98.56	822,543
October 29, 2025	102.17	100.6	100.6	104	100	333,935
October 28, 2025	102	100.45	100.45	102.69	96.82	478,030
October 27, 2025	105	102.97	102.97	106.6	102.2	631,472
October 24, 2025	98	99.13	99.13	100.68	96.99	353,667
October 23, 2025	92.19	95.03	95.03	95.78	91.5	131,532
October 22, 2025	93.87	92.19	92.19	95.5	89.1	300,200

Silicon Motion Technology Corporation (SIMO) NASDAQ