Silicon Motion Technology Corporation (SIMO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Silicon Motion Technology Corporation (SIMO) 10 years ago, it would be worth $4,879.04 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,646.99, while $1000 invested 1 year ago would be worth $1,830.7. This corresponds to total returns of 387.9%, 164.7%, 83.07%, respectively, with annualized returns of 17.16%, 21.48%, 83.07%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 170.74 | 169.01 | 169.01 | 177.75 | 164.48 | 589,602 |
| November 09, 2026 | 165.75 | 172.01 | 172.01 | 174.8 | 162.2 | 655,414 |
| November 06, 2026 | 168.86 | 162.76 | 162.76 | 171.54 | 159.53 | 1.05M |
| November 05, 2026 | 170.27 | 156.27 | 156.27 | 170.55 | 154.82 | 2.27M |
| November 04, 2026 | 195.5 | 182.54 | 182.54 | 197.82 | 173.53 | 1.87M |
| November 03, 2026 | 194 | 201.9 | 201.9 | 203.35 | 191.75 | 913,792 |
| November 02, 2026 | 209.32 | 187.9 | 187.9 | 209.99 | 185.77 | 1.68M |
| October 30, 2026 | 210.4 | 208.65 | 208.65 | 222.7 | 202.81 | 1.32M |
| October 29, 2026 | 226.01 | 227.75 | 227.75 | 237.13 | 209.01 | 2.09M |
| October 28, 2026 | 214.25 | 219.61 | 219.61 | 222.29 | 208.09 | 1.49M |
| October 27, 2026 | 193.89 | 204.17 | 204.17 | 204.41 | 191.83 | 816,622 |
| October 26, 2026 | 188.89 | 189.18 | 189.18 | 195.81 | 182.44 | 908,802 |
| October 23, 2026 | 186.76 | 187.39 | 187.39 | 192.96 | 185.19 | 960,580 |
| October 22, 2026 | 211.95 | 187.96 | 187.96 | 211.95 | 183.33 | 1.61M |
| October 21, 2026 | 219.58 | 222.3 | 222.3 | 224.88 | 216 | 497,052 |
| October 20, 2026 | 208.4 | 213.7 | 213.7 | 217.94 | 206.5 | 335,569 |
| October 19, 2026 | 220 | 217.24 | 217.24 | 222 | 211.76 | 553,811 |
| October 16, 2026 | 218.93 | 211.3 | 211.3 | 218.93 | 209.14 | 578,847 |
| October 15, 2026 | 214 | 218.39 | 218.39 | 221.39 | 204.37 | 1.29M |
| October 14, 2026 | 240 | 223.58 | 223.58 | 241.63 | 220.74 | 1.24M |
| October 13, 2026 | 239 | 246.63 | 246.63 | 247.17 | 234 | 663,574 |
| October 12, 2026 | 259 | 246.95 | 246.95 | 259.98 | 246 | 643,453 |
| October 09, 2026 | 268 | 263.9 | 263.9 | 270.8 | 256.63 | 436,314 |
| October 08, 2026 | 279.1 | 261.89 | 261.89 | 283.35 | 258.01 | 864,348 |
| October 07, 2026 | 278.42 | 285.78 | 285.78 | 289.72 | 275.59 | 676,210 |
| October 06, 2026 | 286.41 | 284.96 | 284.96 | 294.98 | 281.51 | 1.07M |
| October 05, 2026 | 281.57 | 282.45 | 282.45 | 289 | 277.36 | 724,067 |
| October 02, 2026 | 275.93 | 280.5 | 280.5 | 283.5 | 274.54 | 640,548 |
| October 01, 2026 | 279.42 | 275.24 | 275.24 | 281.36 | 272.65 | 491,306 |
| September 30, 2026 | 279.21 | 280 | 280 | 283.76 | 275.02 | 443,445 |
| September 29, 2026 | 282.17 | 276.16 | 276.16 | 284 | 274.22 | 437,483 |
| September 28, 2026 | 273.91 | 278.07 | 278.07 | 280 | 269.34 | 413,077 |
| September 25, 2026 | 275.8 | 276.23 | 276.23 | 283.99 | 273.06 | 470,621 |
| September 24, 2026 | 268.81 | 275.1 | 275.1 | 278.85 | 265 | 597,195 |
| September 23, 2026 | 278.3 | 276.53 | 276.53 | 281.04 | 267.46 | 557,378 |
| September 22, 2026 | 265.6 | 283.26 | 283.26 | 287.36 | 265.6 | 1.15M |
| September 21, 2026 | 277.7 | 269 | 269 | 278.98 | 263.58 | 993,008 |
| September 18, 2026 | 257.88 | 272.11 | 272.11 | 272.87 | 257.62 | 864,341 |
| September 17, 2026 | 248.25 | 253.3 | 253.3 | 258 | 245 | 700,656 |
| September 16, 2026 | 244.5 | 241.14 | 241.14 | 246.3 | 237.28 | 615,398 |
| September 15, 2026 | 239.48 | 239.2 | 239.2 | 245.5 | 233.86 | 806,031 |
| September 11, 2026 | 272.22 | 284.48 | 284.48 | 291.16 | 267.86 | 770,339 |
| 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 |