Silicon Motion Technology (SIMO) Price: 169.42

Silicon Motion Technology Corp. (SIMO)

169.42 -10.08 (-5.62%) USD | NASDAQ | Nov 13, 16:00

166.01 -3.41 (-2.01%) After-Hours: 19:37

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	174.50	185.44	172.01	179.50	494494.0
Nov 11, 2026	180.68	189.00	175.50	183.65	675794.0
Nov 10, 2026	170.74	177.75	164.48	169.01	632032.0
Nov 09, 2026	165.75	174.80	162.20	172.01	661649.0
Nov 06, 2026	169.10	171.95	159.53	162.76	1.144M
Nov 05, 2026	170.24	171.68	154.82	156.27	2.285M
Nov 04, 2026	195.30	198.79	172.80	182.54	1.907M
Nov 03, 2026	194.00	203.52	191.70	201.90	920408.0
Nov 02, 2026	209.32	209.99	185.77	187.90	1.679M
Oct 30, 2026	210.40	222.70	202.80	208.65	1.325M
Oct 29, 2026	226.01	237.12	209.01	227.75	2.106M
Oct 28, 2026	214.25	222.29	208.09	219.61	1.525M
Oct 27, 2026	193.89	204.40	191.83	204.17	820587.0
Oct 26, 2026	188.89	195.81	182.44	189.18	986772.0
Oct 23, 2026	186.76	192.96	185.18	187.39	962393.0
Oct 22, 2026	211.95	211.95	183.33	187.96	1.613M
Oct 21, 2026	219.58	224.88	216.00	222.30	497662.0
Oct 20, 2026	208.40	217.94	206.50	213.70	342535.0
Oct 19, 2026	220.00	222.00	211.76	217.24	555168.0
Oct 16, 2026	218.93	218.93	209.14	211.30	580383.0
Oct 15, 2026	214.00	221.39	204.37	218.39	1.297M
Oct 14, 2026	240.00	241.63	220.74	223.58	1.239M
Oct 13, 2026	239.00	247.17	234.00	246.63	664319.0
Oct 12, 2026	259.00	259.98	246.00	246.95	646567.0
Oct 09, 2026	268.00	270.80	256.63	263.90	447754.0

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