Silicon Motion Technology (SIMO) Price: 280.50

Silicon Motion Technology Corp. (SIMO)

280.50 +5.26 (+1.91%) USD | NASDAQ | Oct 02, 16:00

280.00 -0.50 (-0.18%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2005. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	275.93	283.50	274.54	280.50	641861.0
Oct 01, 2026	279.42	281.36	272.66	275.24	492124.0
Sep 30, 2026	279.21	283.76	275.02	280.00	444136.0
Sep 29, 2026	282.17	284.00	274.22	276.16	439275.0
Sep 28, 2026	273.91	280.00	269.34	278.07	414003.0
Sep 25, 2026	275.80	283.99	273.06	276.23	474071.0
Sep 24, 2026	268.81	278.85	265.00	275.10	603312.0
Sep 23, 2026	278.30	281.04	267.46	276.53	558042.0
Sep 22, 2026	265.60	287.36	265.60	283.26	1.229M
Sep 21, 2026	277.70	278.98	263.58	269.00	997806.0
Sep 18, 2026	257.88	272.87	257.62	272.11	873457.0
Sep 17, 2026	248.25	258.00	245.00	253.30	701613.0
Sep 16, 2026	244.50	246.30	237.28	241.14	616558.0
Sep 15, 2026	239.48	245.50	233.86	239.20	807247.0
Sep 14, 2026	267.96	270.60	236.74	236.81	1.428M
Sep 11, 2026	272.22	291.16	267.86	284.48	773161.0
Sep 10, 2026	269.59	274.01	261.57	265.25	572397.0
Sep 09, 2026	273.50	280.00	271.04	277.70	706584.0
Sep 08, 2026	261.54	272.54	252.71	272.02	1.208M
Sep 04, 2026	239.23	258.00	234.56	256.21	744033.0
Sep 03, 2026	239.06	240.00	227.16	235.70	886752.0
Sep 02, 2026	235.71	242.87	233.00	242.51	603518.0
Sep 01, 2026	240.09	243.76	230.02	237.35	675725.0
Aug 31, 2026	247.05	250.92	238.74	246.84	580007.0
Aug 28, 2026	252.24	255.38	244.04	245.81	405854.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks