Silicon Motion Technology Corporation (SIMO) NASDAQ
301.27
+33.22(+12.39%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
301.27
+33.22(+12.39%)
Currency In USD
If you invested $1000 in Silicon Motion Technology Corporation (SIMO) 10 years ago, it would be worth $8,558.81 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,108.87, while $1000 invested 1 year ago would be worth $4,817.24. This corresponds to total returns of 755.88%, 410.89%, 381.72%, respectively, with annualized returns of 23.93%, 38.54%, 381.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 275.08 | 268.05 | 268.05 | 288.64 | 265.8 | 1.4M |
| May 29, 2026 | 285.81 | 276.87 | 276.87 | 288.89 | 268.53 | 1.14M |
| May 28, 2026 | 289.59 | 282.44 | 282.44 | 294.99 | 277.79 | 930,272 |
| May 27, 2026 | 287.95 | 284.98 | 284.98 | 287.95 | 268.1 | 846,637 |
| May 26, 2026 | 292.16 | 290.32 | 290.32 | 294 | 276.2 | 1.85M |
| May 22, 2026 | 267 | 276.14 | 276.14 | 278.5 | 263.99 | 798,458 |
| May 21, 2026 | 258.84 | 263.51 | 263.51 | 265.12 | 252.51 | 623,733 |
| May 20, 2026 | 255.37 | 258.02 | 258.02 | 258.3 | 246.6 | 845,912 |
| May 19, 2026 | 234.32 | 252.92 | 252.92 | 261.34 | 230.05 | 2.05M |
| May 18, 2026 | 264.17 | 239.76 | 239.76 | 267 | 235 | 1.13M |
| May 15, 2026 | 254.14 | 259.99 | 259.99 | 265.5 | 250.93 | 770,490 |
| May 14, 2026 | 271.76 | 263.85 | 263.85 | 273.25 | 263.1 | 781,262 |
| May 13, 2026 | 264.99 | 269.87 | 269.87 | 273.9 | 252.51 | 866,308 |
| May 12, 2026 | 254.3 | 258.71 | 258.71 | 259.49 | 243.79 | 1.02M |
| May 11, 2026 | 256.62 | 262.05 | 262.05 | 272 | 255.44 | 1.77M |
| May 08, 2026 | 251.18 | 253.59 | 253.59 | 254.84 | 238.52 | 1M |
| May 07, 2026 | 242.85 | 242.71 | 242.71 | 251.71 | 236.11 | 1.18M |
| May 06, 2026 | 230.39 | 244.95 | 244.95 | 245.5 | 228.82 | 1.3M |
| May 05, 2026 | 231.96 | 238.41 | 238.41 | 248.59 | 223.03 | 2.1M |
| May 04, 2026 | 239.25 | 227.16 | 227.16 | 243.89 | 222.2 | 1.24M |
| May 01, 2026 | 212 | 234.52 | 234.52 | 235 | 210 | 1.4M |
| April 30, 2026 | 226.53 | 218.78 | 218.78 | 229.32 | 198.4 | 1.88M |
| April 29, 2026 | 195 | 217.5 | 217.5 | 217.98 | 192.8 | 4.29M |
| April 28, 2026 | 143.59 | 149.18 | 149.18 | 152.66 | 140.22 | 1.21M |
| April 27, 2026 | 155.31 | 147.54 | 147.54 | 155.73 | 145.18 | 905,594 |
| April 24, 2026 | 146.94 | 153.46 | 153.46 | 153.79 | 142 | 724,445 |
| April 23, 2026 | 143.93 | 142 | 142 | 147.6 | 139.18 | 589,057 |
| April 22, 2026 | 145.05 | 141.95 | 141.95 | 146.15 | 140.23 | 368,219 |
| April 21, 2026 | 138.6 | 142.45 | 142.45 | 143.5 | 138.51 | 530,018 |
| April 20, 2026 | 141.78 | 138.7 | 138.7 | 141.93 | 137.25 | 416,815 |
| April 17, 2026 | 139.79 | 139.71 | 139.71 | 145.82 | 137.63 | 840,286 |
| April 16, 2026 | 138.01 | 137 | 137 | 139.04 | 133.35 | 449,982 |
| April 15, 2026 | 129.9 | 139.03 | 139.03 | 139.5 | 128.51 | 1.14M |
| April 14, 2026 | 128 | 130.15 | 130.15 | 130.22 | 126.14 | 789,857 |
| April 13, 2026 | 126 | 126 | 126 | 126.98 | 124.01 | 445,848 |
| April 10, 2026 | 126.44 | 126.71 | 126.71 | 130.63 | 126.29 | 533,713 |
| April 09, 2026 | 121.33 | 127 | 127 | 128.56 | 120.16 | 968,398 |
| April 08, 2026 | 124.24 | 121.75 | 121.75 | 125.91 | 120.7 | 563,898 |
| April 07, 2026 | 116.59 | 117.01 | 117.01 | 117.82 | 114.11 | 237,345 |
| April 06, 2026 | 114.52 | 116.59 | 116.59 | 117.59 | 114.09 | 160,327 |
| April 02, 2026 | 110.67 | 113.9 | 113.9 | 115.99 | 107.02 | 273,484 |
| April 01, 2026 | 114.21 | 116.98 | 116.98 | 118.61 | 112.76 | 493,443 |
| March 31, 2026 | 105.61 | 112.29 | 112.29 | 113.45 | 105.61 | 301,608 |
| March 30, 2026 | 110.51 | 105.45 | 105.45 | 110.82 | 104.99 | 631,294 |
| March 27, 2026 | 108.25 | 110.06 | 110.06 | 115 | 108.25 | 293,686 |
| March 26, 2026 | 108 | 111.23 | 111.23 | 116.39 | 107.6 | 926,829 |
| March 25, 2026 | 119.8 | 110.93 | 110.93 | 119.98 | 110.39 | 1.09M |
| March 24, 2026 | 122 | 118.64 | 118.64 | 124.4 | 116.01 | 678,141 |
| March 23, 2026 | 124.37 | 123.73 | 123.73 | 129.5 | 123.43 | 485,846 |
| March 20, 2026 | 125.9 | 123.76 | 123.76 | 129.5 | 121.95 | 356,280 |
| March 19, 2026 | 120.79 | 127.5 | 127.5 | 128.27 | 120 | 456,184 |
| March 18, 2026 | 127.39 | 125.4 | 125.4 | 129.8 | 125.03 | 233,575 |
| March 17, 2026 | 126.2 | 126.18 | 126.18 | 128.81 | 124 | 237,258 |
| March 16, 2026 | 126.84 | 125.97 | 125.97 | 130 | 124.56 | 543,847 |
| March 13, 2026 | 121.35 | 123.26 | 123.26 | 125.23 | 120.81 | 312,254 |
| March 12, 2026 | 120.19 | 120.11 | 120.11 | 121.81 | 117.03 | 325,655 |
| March 11, 2026 | 122.28 | 123.64 | 123.64 | 127.25 | 121.6 | 343,572 |
| March 10, 2026 | 123.29 | 122.78 | 122.78 | 125.91 | 121.7 | 285,186 |
| March 09, 2026 | 115 | 121.63 | 121.63 | 121.94 | 112.61 | 511,073 |
| March 06, 2026 | 120.06 | 118.35 | 118.35 | 122.52 | 116.07 | 338,456 |