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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	132.11	134.88	134.88	137.98	132	448,755
February 19, 2026	133	132.31	132.31	134.66	129.35	502,925
February 18, 2026	131.2	132.76	132.76	137.43	129.92	476,208
February 17, 2026	134.01	131.36	131.36	134.01	126.8	571,844
February 13, 2026	136.51	136.28	136.28	137.96	132	511,952
February 12, 2026	140.47	138.35	138.35	144.68	134.46	707,998
February 11, 2026	133.95	139.94	139.94	140.28	129.2	880,125
February 10, 2026	138	131.32	130.82	138	129.12	658,846
February 09, 2026	130.8	137.55	137.03	137.94	127.93	1.07M
February 06, 2026	128.13	128.06	127.57	133.78	127.91	453,200
February 05, 2026	124.99	126.18	125.7	130.13	122.51	855,421
February 04, 2026	131	128.37	127.88	133.34	119.5	2.09M
February 03, 2026	124.27	120.42	120.42	125.96	112.33	1.15M
February 02, 2026	116.5	119.75	119.75	123.54	115	839,517
January 30, 2026	120	118.93	118.93	126.25	117.38	1.06M
January 29, 2026	117.1	116.17	116.17	117.1	111.5	537,107
January 28, 2026	119.8	117.1	117.1	121.95	116.5	680,413
January 27, 2026	115.64	116.24	116.24	118.59	115	570,700
January 26, 2026	114	113.15	113.15	117.34	112.48	342,900
January 23, 2026	115.18	112.93	112.93	116.5	111	439,967
January 22, 2026	122	115.27	115.27	127.67	112.86	1.05M
January 21, 2026	116.65	117.81	117.81	123	114.5	950,437
January 20, 2026	112	113.01	113.01	117.5	111.35	453,300
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

Silicon Motion Technology Corporation (SIMO) NASDAQ