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 $6,147.88 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,690.34, while $1000 invested 1 year ago would be worth $3,368.76. This corresponds to total returns of 514.79%, 269.03%, 236.88%, respectively, with annualized returns of 19.9%, 29.82%, 236.88%.

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
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
June 15, 2026	293	276.4	276.4	298	273.96	754,261
June 12, 2026	271.75	280.49	280.49	286.72	260	730,255
June 11, 2026	256.44	274.34	274.34	274.8	255	588,787
June 10, 2026	253.15	251.68	251.68	263.09	247.02	581,273
June 09, 2026	269.41	259.75	259.75	272.08	239.15	849,322
June 08, 2026	270.12	263.21	263.21	274.32	260.15	786,479
June 05, 2026	285.62	258.7	258.7	287	256.49	1.47M
June 04, 2026	290	294.67	294.67	302.14	284.99	884,382
June 03, 2026	305	306.57	306.57	314.34	292.94	1.25M
June 02, 2026	273.17	301.27	301.27	303.38	268.13	1.83M
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