Silicon Motion Technology Corporation (SIMO) NASDAQ

Currency In USD

SIMO Historical Return

If you invested $1000 in Silicon Motion Technology Corporation (SIMO) 10 years ago, it would be worth $6,455.34 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,881.9, while $1000 invested 1 year ago would be worth $3,006.35. This corresponds to total returns of 545.53%, 288.19%, 200.63%, respectively, with annualized returns of 20.5%, 31.18%, 200.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SIMO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	269.59	265.25	265.25	274.01	261.57	570,385
September 09, 2026	273.5	277.7	277.7	280	271.04	704,169
September 08, 2026	261.54	272.02	272.02	272.54	252.71	1.21M
September 04, 2026	239.23	256.21	256.21	258	234.56	742,659
September 03, 2026	239.06	235.7	235.7	240	227.16	885,389
September 02, 2026	235.71	242.51	242.51	242.87	233	602,425
September 01, 2026	240.09	237.35	237.35	243.77	230.02	673,925
August 31, 2026	247.05	246.84	246.84	250.92	238.74	579,764
August 28, 2026	252.24	245.81	245.81	255.38	244.04	405,064
August 27, 2026	272	255.08	255.08	272	249	695,062
August 26, 2026	241.68	263.11	263.11	263.69	241.16	767,054
August 25, 2026	243.59	241.83	241.83	251.49	240.11	994,745
August 24, 2026	250	243.18	243.18	257.5	238.54	844,425
August 21, 2026	254.71	258.36	258.36	259.99	247.23	760,195
August 20, 2026	244.48	249.65	249.65	253.56	242.83	576,671
August 19, 2026	249.01	242.8	242.8	252.94	239.41	1.11M
August 18, 2026	261.6	251.72	251.72	264.89	248.11	1.34M
August 17, 2026	270.38	272.7	272.7	275	266	1.21M
August 14, 2026	255.24	268.9	268.9	269.5	252.46	1.11M
August 13, 2026	239.32	249.12	249.12	254.5	239.2	1.01M
August 12, 2026	230.59	241.31	241.31	248.5	230	1.82M
August 11, 2026	229	224	224	233.23	222.37	2.83M
August 10, 2026	237.65	230.61	230.61	246.29	227.89	2.91M
August 07, 2026	268.94	256.12	256.12	274.99	248.36	610,490
August 06, 2026	244.63	267.43	267.43	270.76	238.51	1.18M
August 05, 2026	260.39	246.65	246.65	268.17	245.89	988,411
August 04, 2026	266	268.49	268.49	272	258.3	953,398
August 03, 2026	242.89	251.52	251.52	258	235.11	1.14M
July 31, 2026	270	253.6	253.6	273.94	250	1.52M
July 30, 2026	259.99	255.1	255.1	285	235.11	2.59M
July 29, 2026	224.64	209.68	209.68	229.57	204.37	1.62M
July 28, 2026	226	221.42	221.42	231.99	213.08	1.52M
July 27, 2026	274	244.45	244.45	274	236.05	1.42M
July 24, 2026	277.33	270.9	270.9	283.66	265.1	665,531
July 23, 2026	276	289.08	289.08	294.34	276	886,369
July 22, 2026	274.64	281.68	281.68	291.41	267.78	464,108
July 21, 2026	269.95	278.17	278.17	278.69	261	491,601
July 20, 2026	269.78	252.61	252.61	271.09	251.01	888,605
July 17, 2026	257.02	264.33	264.33	271	245	686,421
July 16, 2026	280	272.45	272.45	288.26	264.5	976,532
July 15, 2026	310.43	293.4	293.4	315	282.22	531,967
July 14, 2026	317.5	308.41	308.41	317.5	304.11	547,330
July 13, 2026	313.05	299.51	299.51	317.37	296.8	525,353
July 10, 2026	315.36	326.35	326.35	329	311.8	530,191
July 09, 2026	324.21	324.26	324.26	337	320	743,185
July 08, 2026	293.96	313.3	313.3	315.01	292.01	898,924
July 07, 2026	298.73	294.9	294.9	303.98	284.4	716,399
July 06, 2026	313	318.86	318.86	338.94	310	644,121
July 02, 2026	318.52	300.71	300.71	323.22	286.09	751,097
July 01, 2026	320	316.98	316.98	329.59	316.16	607,427
June 30, 2026	332.25	333.33	333.33	341	328	585,097
June 29, 2026	304.01	331.94	331.94	337.17	294.5	1.47M
June 26, 2026	314.52	305.28	305.28	314.52	294	1.11M
June 25, 2026	344.75	325.26	325.26	349.99	321.5	770,874
June 24, 2026	320.7	321.66	321.66	324.25	306	815,417
June 23, 2026	311	319	319	322.81	304	843,611
June 22, 2026	332.07	336.9	336.9	355	329.25	1.04M
June 18, 2026	323.66	321.66	321.66	336.32	316.26	1.52M
June 17, 2026	291.85	307.12	307.12	316.28	287.76	1.09M
June 16, 2026	276.53	282.68	282.68	294.91	270.33	988,361