Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
123.76
+1.46 (1.19%)
At close: Mar 5, 2026, 4:00 PM EST
122.42
-1.34 (-1.08%)
After-hours: Mar 5, 2026, 6:36 PM EST
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 120.86 | 125.93 | 120.00 | 123.76 | 123.76 | 1.19% | 374,833 |
| Mar 4, 2026 | 120.99 | 124.00 | 119.30 | 122.30 | 122.30 | 2.40% | 538,173 |
| Mar 3, 2026 | 123.21 | 124.98 | 117.00 | 119.43 | 119.43 | -7.55% | 837,317 |
| Mar 2, 2026 | 125.45 | 131.00 | 125.00 | 129.19 | 129.19 | -0.03% | 687,953 |
| Feb 27, 2026 | 127.56 | 132.00 | 126.50 | 129.23 | 129.23 | -1.41% | 529,853 |
| Feb 26, 2026 | 142.08 | 144.28 | 129.19 | 131.08 | 131.08 | -8.34% | 1,004,631 |
| Feb 25, 2026 | 139.56 | 146.85 | 138.78 | 143.01 | 143.01 | 5.24% | 672,577 |
| Feb 24, 2026 | 138.21 | 140.87 | 135.10 | 135.89 | 135.89 | -0.20% | 361,638 |
| Feb 23, 2026 | 135.09 | 138.50 | 133.17 | 136.16 | 136.16 | 0.95% | 442,665 |
| Feb 20, 2026 | 132.11 | 137.98 | 132.00 | 134.88 | 134.88 | 1.94% | 446,913 |
| Feb 19, 2026 | 133.00 | 134.66 | 129.35 | 132.31 | 132.31 | -0.34% | 497,928 |
| Feb 18, 2026 | 131.20 | 137.43 | 129.92 | 132.76 | 132.76 | 1.07% | 476,053 |
| Feb 17, 2026 | 134.01 | 134.01 | 126.80 | 131.36 | 131.36 | -3.61% | 571,844 |
| Feb 13, 2026 | 136.51 | 137.96 | 132.00 | 136.28 | 136.28 | -1.50% | 511,952 |
| Feb 12, 2026 | 140.47 | 144.68 | 134.46 | 138.35 | 138.35 | -1.14% | 707,998 |
| Feb 11, 2026 | 133.95 | 140.28 | 129.20 | 139.94 | 139.94 | 6.56% | 880,125 |
| Feb 10, 2026 | 138.00 | 138.00 | 129.12 | 131.32 | 130.82 | -4.53% | 658,846 |
| Feb 9, 2026 | 130.80 | 137.94 | 127.93 | 137.55 | 137.03 | 7.41% | 1,068,676 |
| Feb 6, 2026 | 128.13 | 133.78 | 127.91 | 128.06 | 127.57 | 1.49% | 453,151 |
| Feb 5, 2026 | 124.99 | 130.13 | 122.51 | 126.18 | 125.70 | -1.71% | 855,421 |
| Feb 4, 2026 | 131.00 | 133.34 | 119.50 | 128.37 | 127.88 | 6.60% | 2,091,139 |
| Feb 3, 2026 | 124.27 | 125.96 | 112.33 | 120.42 | 119.96 | 0.56% | 1,154,856 |
| Feb 2, 2026 | 116.50 | 123.54 | 115.00 | 119.75 | 119.30 | 0.69% | 839,517 |
| Jan 30, 2026 | 120.00 | 126.25 | 117.38 | 118.93 | 118.48 | 2.38% | 1,062,772 |
| Jan 29, 2026 | 117.10 | 117.10 | 111.50 | 116.17 | 115.73 | -0.79% | 537,107 |
| Jan 28, 2026 | 119.80 | 121.95 | 116.50 | 117.10 | 116.66 | 0.74% | 680,413 |
| Jan 27, 2026 | 115.64 | 118.59 | 115.00 | 116.24 | 115.80 | 2.73% | 570,677 |
| Jan 26, 2026 | 114.00 | 117.34 | 112.48 | 113.15 | 112.72 | 0.19% | 342,889 |
| Jan 23, 2026 | 115.18 | 116.50 | 111.00 | 112.93 | 112.50 | -2.03% | 439,967 |
| Jan 22, 2026 | 122.00 | 127.67 | 112.86 | 115.27 | 114.83 | -2.16% | 1,051,602 |
| Jan 21, 2026 | 116.65 | 123.00 | 114.50 | 117.81 | 117.36 | 4.25% | 950,437 |
| Jan 20, 2026 | 112.00 | 117.50 | 111.35 | 113.01 | 112.58 | 0.12% | 453,263 |
| Jan 16, 2026 | 115.72 | 117.98 | 112.56 | 112.87 | 112.44 | -0.45% | 631,755 |
| Jan 15, 2026 | 115.15 | 115.70 | 110.29 | 113.38 | 112.95 | 1.47% | 645,089 |
| Jan 14, 2026 | 113.63 | 113.64 | 107.27 | 111.74 | 111.32 | -1.60% | 653,617 |
| Jan 13, 2026 | 116.00 | 119.24 | 113.05 | 113.56 | 113.13 | -1.53% | 570,282 |
| Jan 12, 2026 | 113.12 | 118.88 | 113.00 | 115.32 | 114.88 | 1.94% | 814,287 |
| Jan 9, 2026 | 110.63 | 115.00 | 107.42 | 113.12 | 112.69 | 1.88% | 728,449 |
| Jan 8, 2026 | 117.72 | 123.30 | 103.46 | 111.03 | 110.61 | -8.34% | 1,896,575 |
| Jan 7, 2026 | 105.16 | 121.31 | 101.33 | 121.13 | 120.67 | 15.13% | 2,788,382 |
| Jan 6, 2026 | 95.25 | 108.00 | 94.35 | 105.21 | 104.81 | 12.43% | 1,329,277 |
| Jan 5, 2026 | 94.92 | 96.59 | 93.14 | 93.58 | 93.23 | -0.19% | 200,200 |
| Jan 2, 2026 | 94.55 | 96.02 | 92.80 | 93.76 | 93.40 | 1.14% | 413,974 |
| Dec 31, 2025 | 90.52 | 93.00 | 90.46 | 92.70 | 92.35 | 2.48% | 236,707 |
| Dec 30, 2025 | 89.13 | 92.88 | 89.13 | 90.46 | 90.12 | 1.49% | 149,625 |
| Dec 29, 2025 | 89.00 | 90.50 | 88.31 | 89.13 | 88.79 | -1.22% | 172,675 |
| Dec 26, 2025 | 90.00 | 90.73 | 89.10 | 90.23 | 89.89 | 1.29% | 153,660 |
| Dec 24, 2025 | 89.80 | 89.82 | 87.98 | 89.08 | 88.74 | -0.61% | 109,081 |
| Dec 23, 2025 | 88.53 | 91.19 | 88.32 | 89.63 | 89.29 | 0.09% | 174,352 |
| Dec 22, 2025 | 89.08 | 90.20 | 88.19 | 89.55 | 89.21 | 0.90% | 207,840 |
| Dec 19, 2025 | 86.63 | 89.24 | 86.63 | 88.75 | 88.41 | 2.53% | 290,438 |
| Dec 18, 2025 | 87.45 | 89.26 | 86.38 | 86.56 | 86.23 | 2.39% | 597,305 |
| Dec 17, 2025 | 85.74 | 87.11 | 83.34 | 84.54 | 84.22 | -1.12% | 279,183 |
| Dec 16, 2025 | 86.14 | 87.00 | 83.50 | 85.50 | 85.18 | -1.80% | 316,375 |
| Dec 15, 2025 | 88.59 | 89.26 | 86.86 | 87.07 | 86.74 | -0.73% | 207,530 |
| Dec 12, 2025 | 92.48 | 92.60 | 86.56 | 87.71 | 87.38 | -5.95% | 612,265 |
| Dec 11, 2025 | 93.87 | 94.66 | 91.45 | 93.26 | 92.91 | -2.57% | 267,255 |
| Dec 10, 2025 | 94.57 | 96.77 | 93.34 | 95.72 | 95.36 | 1.22% | 165,624 |
| Dec 9, 2025 | 91.78 | 94.98 | 91.66 | 94.57 | 94.21 | 1.85% | 162,791 |
| Dec 8, 2025 | 92.98 | 93.98 | 91.12 | 92.85 | 92.50 | 0.69% | 283,641 |
| Dec 5, 2025 | 91.44 | 92.25 | 90.39 | 92.21 | 91.86 | 1.31% | 243,600 |
| Dec 4, 2025 | 90.56 | 91.89 | 90.22 | 91.02 | 90.68 | 0.08% | 325,309 |
| Dec 3, 2025 | 88.64 | 91.66 | 87.00 | 90.95 | 90.61 | 2.62% | 379,313 |
| Dec 2, 2025 | 89.71 | 90.34 | 87.23 | 88.63 | 88.29 | -0.09% | 218,075 |
| Dec 1, 2025 | 88.61 | 89.53 | 86.89 | 88.71 | 88.37 | -0.28% | 311,979 |
| Nov 28, 2025 | 87.58 | 88.99 | 87.58 | 88.96 | 88.62 | 1.58% | 99,247 |
| Nov 26, 2025 | 85.99 | 88.80 | 85.58 | 87.58 | 87.25 | 3.39% | 301,724 |
| Nov 25, 2025 | 83.80 | 84.87 | 81.89 | 84.71 | 84.39 | 1.04% | 377,295 |
| Nov 24, 2025 | 82.40 | 84.98 | 81.95 | 83.84 | 83.52 | 3.46% | 326,285 |
| Nov 21, 2025 | 79.77 | 83.80 | 79.77 | 81.04 | 80.73 | 1.10% | 771,473 |
| Nov 20, 2025 | 87.50 | 87.50 | 79.76 | 80.16 | 79.86 | -5.47% | 553,001 |
| Nov 19, 2025 | 84.71 | 87.75 | 83.41 | 84.80 | 84.48 | 0.31% | 305,078 |
| Nov 18, 2025 | 84.03 | 85.85 | 82.00 | 84.54 | 84.22 | -1.09% | 423,745 |
| Nov 17, 2025 | 85.98 | 87.40 | 84.06 | 85.47 | 85.15 | -1.46% | 285,092 |
| Nov 14, 2025 | 83.65 | 88.27 | 82.74 | 86.74 | 86.41 | 0.16% | 560,643 |
| Nov 13, 2025 | 90.28 | 90.28 | 85.78 | 86.60 | 85.78 | -5.11% | 462,580 |
| Nov 12, 2025 | 94.94 | 95.07 | 90.69 | 91.26 | 90.39 | -2.09% | 363,749 |
| Nov 11, 2025 | 94.64 | 94.64 | 91.79 | 93.21 | 92.32 | -1.31% | 200,776 |
| Nov 10, 2025 | 96.71 | 96.86 | 92.98 | 94.45 | 93.55 | 0.79% | 502,796 |
| Nov 7, 2025 | 93.08 | 94.45 | 89.56 | 93.71 | 92.82 | -1.74% | 339,974 |
| Nov 6, 2025 | 98.82 | 99.95 | 94.33 | 95.37 | 94.46 | -3.43% | 471,309 |
| Nov 5, 2025 | 92.37 | 99.76 | 92.30 | 98.76 | 97.82 | 7.01% | 788,131 |
| Nov 4, 2025 | 95.16 | 97.55 | 92.04 | 92.29 | 91.41 | -5.50% | 477,882 |
| Nov 3, 2025 | 99.35 | 100.50 | 96.18 | 97.66 | 96.73 | -0.46% | 590,437 |
| Oct 31, 2025 | 95.65 | 101.09 | 93.00 | 98.11 | 97.18 | -1.85% | 870,618 |
| Oct 30, 2025 | 101.44 | 103.33 | 98.56 | 99.96 | 99.01 | -0.64% | 822,543 |
| Oct 29, 2025 | 102.17 | 104.00 | 100.00 | 100.60 | 99.64 | 0.15% | 346,883 |
| Oct 28, 2025 | 102.00 | 102.69 | 96.82 | 100.45 | 99.49 | -2.45% | 478,030 |
| Oct 27, 2025 | 105.00 | 106.60 | 102.20 | 102.97 | 101.99 | 3.87% | 631,472 |
| Oct 24, 2025 | 98.00 | 100.68 | 96.99 | 99.13 | 98.19 | 4.31% | 353,667 |
| Oct 23, 2025 | 92.19 | 95.78 | 91.50 | 95.03 | 94.13 | 3.08% | 131,532 |
| Oct 22, 2025 | 93.87 | 95.50 | 89.10 | 92.19 | 91.31 | -2.03% | 300,166 |
| Oct 21, 2025 | 95.77 | 95.99 | 93.99 | 94.10 | 93.20 | -2.11% | 213,501 |
| Oct 20, 2025 | 96.00 | 97.85 | 95.33 | 96.13 | 95.22 | 2.11% | 178,902 |
| Oct 17, 2025 | 91.69 | 95.42 | 91.63 | 94.14 | 93.24 | 1.93% | 358,971 |
| Oct 16, 2025 | 93.66 | 95.00 | 91.69 | 92.36 | 91.48 | -0.31% | 387,695 |
| Oct 15, 2025 | 92.37 | 93.50 | 90.19 | 92.65 | 91.76 | 4.40% | 379,922 |
| Oct 14, 2025 | 88.50 | 90.88 | 87.00 | 88.74 | 87.90 | -1.15% | 338,312 |
| Oct 13, 2025 | 89.77 | 91.14 | 88.52 | 89.77 | 88.92 | 4.63% | 356,563 |
| Oct 10, 2025 | 94.75 | 95.00 | 85.08 | 85.80 | 84.98 | -8.89% | 847,606 |