SIMO
Silicon Motion Technology Corporation NMS · SIMO
$289.08
+7.40
(+2.63%)
Neutral · -0.11σ
Price alert —
Loading…
Sign in to get a one-time email the moment SIMO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $276.00 | $294.34 | $276.00 | $289.08 | 0.9M |
| 2026-07-22 | $274.64 | $291.41 | $267.78 | $281.68 | 0.5M |
| 2026-07-21 | $269.95 | $278.69 | $261.00 | $278.17 | 0.5M |
| 2026-07-20 | $269.78 | $271.09 | $251.01 | $252.61 | 0.9M |
| 2026-07-17 | $257.02 | $271.00 | $245.00 | $264.33 | 0.7M |
| 2026-07-16 | $280.00 | $288.26 | $264.50 | $272.45 | 1.0M |
| 2026-07-15 | $310.43 | $315.00 | $282.22 | $293.40 | 0.5M |
| 2026-07-14 | $317.50 | $317.50 | $304.11 | $308.41 | 0.6M |
| 2026-07-13 | $313.05 | $317.37 | $296.80 | $299.51 | 0.5M |
| 2026-07-10 | $315.36 | $329.00 | $311.80 | $326.35 | 0.5M |
| 2026-07-09 | $324.21 | $337.00 | $320.00 | $324.26 | 0.7M |
| 2026-07-08 | $293.96 | $315.01 | $292.01 | $313.30 | 0.9M |
| 2026-07-07 | $298.73 | $303.98 | $284.40 | $294.90 | 0.7M |
| 2026-07-06 | $313.00 | $338.94 | $310.00 | $318.86 | 0.7M |
| 2026-07-02 | $318.52 | $323.22 | $286.09 | $300.71 | 0.8M |
| 2026-07-01 | $320.00 | $329.59 | $316.16 | $316.98 | 0.6M |
| 2026-06-30 | $332.25 | $341.00 | $328.00 | $333.33 | 0.6M |
| 2026-06-29 | $304.01 | $337.17 | $294.50 | $331.94 | 1.5M |
| 2026-06-26 | $314.52 | $314.52 | $294.00 | $305.28 | 1.1M |
| 2026-06-25 | $344.75 | $349.99 | $321.50 | $325.26 | 0.8M |
| 2026-06-24 | $320.70 | $324.25 | $306.00 | $321.66 | 0.8M |
| 2026-06-23 | $311.00 | $322.81 | $304.00 | $319.00 | 0.8M |
| 2026-06-22 | $332.07 | $355.00 | $329.25 | $336.90 | 1.0M |
| 2026-06-18 | $323.66 | $336.32 | $316.26 | $321.66 | 1.5M |
| 2026-06-17 | $291.85 | $316.28 | $287.76 | $307.12 | 1.1M |
| 2026-06-16 | $276.53 | $294.91 | $270.33 | $282.68 | 1.0M |
| 2026-06-15 | $293.00 | $298.00 | $273.96 | $276.40 | 0.8M |
| 2026-06-12 | $271.75 | $286.72 | $260.00 | $280.49 | 0.7M |
| 2026-06-11 | $256.44 | $274.80 | $255.00 | $274.34 | 0.6M |
| 2026-06-10 | $253.15 | $263.09 | $247.02 | $251.68 | 0.6M |
| 2026-06-09 | $269.41 | $272.08 | $239.15 | $259.75 | 0.9M |
| 2026-06-08 | $270.12 | $274.32 | $260.16 | $263.21 | 0.8M |
| 2026-06-05 | $285.62 | $287.00 | $256.49 | $258.70 | 1.5M |
| 2026-06-04 | $290.00 | $302.14 | $284.99 | $294.67 | 0.9M |
| 2026-06-03 | $305.00 | $314.34 | $292.94 | $306.57 | 1.3M |
| 2026-06-02 | $273.17 | $303.38 | $268.13 | $301.27 | 1.9M |
| 2026-06-01 | $275.08 | $288.64 | $265.80 | $268.05 | 1.4M |
| 2026-05-29 | $285.81 | $288.89 | $268.53 | $276.87 | 1.1M |
| 2026-05-28 | $289.59 | $294.99 | $277.79 | $282.44 | 0.9M |
| 2026-05-27 | $287.95 | $287.95 | $268.10 | $284.98 | 0.8M |
| 2026-05-26 | $292.16 | $294.00 | $276.20 | $290.32 | 1.9M |
| 2026-05-22 | $267.00 | $278.50 | $263.99 | $276.14 | 0.8M |
| 2026-05-21 | $258.84 | $265.12 | $252.51 | $263.51 | 0.6M |
| 2026-05-20 | $255.37 | $258.31 | $246.60 | $258.02 | 0.9M |
| 2026-05-19 | $234.32 | $261.34 | $230.05 | $252.92 | 2.1M |
| 2026-05-18 | $264.17 | $267.00 | $235.00 | $239.76 | 1.2M |
| 2026-05-15 | $254.14 | $265.50 | $250.93 | $259.99 | 0.8M |
| 2026-05-14 | $271.76 | $273.25 | $263.10 | $263.85 | 0.8M |
| 2026-05-13 | $264.99 | $273.90 | $252.51 | $269.87 | 0.9M |
| 2026-05-12 | $254.30 | $259.49 | $243.79 | $258.71 | 1.0M |
| 2026-05-11 | $256.62 | $272.00 | $255.44 | $262.05 | 1.8M |
| 2026-05-08 | $251.18 | $254.84 | $238.52 | $253.59 | 1.0M |
| 2026-05-07 | $242.85 | $251.71 | $236.11 | $242.71 | 1.2M |
| 2026-05-06 | $230.39 | $245.50 | $228.82 | $244.95 | 1.3M |
| 2026-05-05 | $231.96 | $248.59 | $223.03 | $238.41 | 2.1M |
| 2026-05-04 | $239.25 | $243.89 | $222.20 | $227.16 | 1.3M |
| 2026-05-01 | $212.00 | $235.00 | $210.00 | $234.52 | 1.4M |
| 2026-04-30 | $226.53 | $229.32 | $198.40 | $218.78 | 1.9M |
| 2026-04-29 | $195.00 | $217.98 | $192.80 | $217.50 | 4.4M |
| 2026-04-28 | $143.59 | $152.66 | $140.22 | $149.18 | 1.3M |
| 2026-04-27 | $155.31 | $155.73 | $145.18 | $147.54 | 0.9M |
| 2026-04-24 | $146.94 | $153.79 | $142.00 | $153.46 | 0.7M |
| 2026-04-23 | $143.93 | $147.60 | $139.18 | $142.00 | 0.6M |
| 2026-04-22 | $145.05 | $146.15 | $140.23 | $141.95 | 0.4M |
| 2026-04-21 | $138.60 | $143.50 | $138.51 | $142.45 | 0.5M |
| 2026-04-20 | $141.78 | $141.93 | $137.25 | $138.70 | 0.4M |
| 2026-04-17 | $139.79 | $145.82 | $137.63 | $139.71 | 0.8M |
| 2026-04-16 | $138.01 | $139.04 | $133.35 | $137.00 | 0.5M |
| 2026-04-15 | $129.90 | $139.50 | $128.51 | $139.03 | 1.1M |
| 2026-04-14 | $128.00 | $130.22 | $126.14 | $130.15 | 0.8M |
| 2026-04-13 | $126.00 | $126.98 | $124.01 | $126.00 | 0.4M |
| 2026-04-10 | $126.44 | $130.63 | $126.29 | $126.71 | 0.5M |
| 2026-04-09 | $121.33 | $128.56 | $120.16 | $127.00 | 1.0M |
| 2026-04-08 | $124.24 | $125.91 | $120.70 | $121.75 | 0.6M |
| 2026-04-07 | $116.59 | $117.82 | $114.11 | $117.01 | 0.2M |
| 2026-04-06 | $114.52 | $117.59 | $114.09 | $116.59 | 0.2M |
| 2026-04-02 | $110.67 | $115.99 | $107.02 | $113.90 | 0.3M |
| 2026-04-01 | $114.21 | $118.61 | $112.76 | $116.98 | 0.5M |
| 2026-03-31 | $105.61 | $113.45 | $105.61 | $112.29 | 0.3M |
| 2026-03-30 | $110.51 | $110.82 | $104.99 | $105.45 | 0.6M |
| 2026-03-27 | $108.25 | $115.00 | $108.25 | $110.06 | 0.3M |
| 2026-03-26 | $108.00 | $116.39 | $107.60 | $111.23 | 0.9M |
| 2026-03-25 | $119.80 | $119.98 | $110.39 | $110.93 | 1.1M |
| 2026-03-24 | $122.00 | $124.40 | $116.01 | $118.64 | 0.7M |
| 2026-03-23 | $124.37 | $129.50 | $123.43 | $123.73 | 0.5M |
| 2026-03-20 | $125.90 | $129.50 | $121.95 | $123.76 | 0.4M |
| 2026-03-19 | $120.79 | $128.27 | $120.00 | $127.50 | 0.5M |
| 2026-03-18 | $127.39 | $129.80 | $125.03 | $125.40 | 0.2M |
| 2026-03-17 | $126.20 | $128.81 | $124.00 | $126.18 | 0.2M |
| 2026-03-16 | $126.84 | $130.00 | $124.56 | $125.97 | 0.5M |
| 2026-03-13 | $121.35 | $125.23 | $120.81 | $123.26 | 0.3M |
| 2026-03-12 | $120.19 | $121.81 | $117.03 | $120.11 | 0.3M |
| 2026-03-11 | $122.28 | $127.25 | $121.60 | $123.64 | 0.3M |
| 2026-03-10 | $123.29 | $125.91 | $121.70 | $122.78 | 0.3M |
| 2026-03-09 | $115.00 | $121.94 | $112.61 | $121.63 | 0.5M |
| 2026-03-06 | $120.06 | $122.52 | $116.07 | $118.35 | 0.3M |
| 2026-03-05 | $120.86 | $125.93 | $120.00 | $123.76 | 0.4M |
| 2026-03-04 | $120.99 | $124.00 | $119.30 | $122.30 | 0.5M |
| 2026-03-03 | $123.21 | $124.98 | $117.00 | $119.43 | 0.9M |
| 2026-03-02 | $125.45 | $131.00 | $125.00 | $129.19 | 0.7M |
| 2026-02-27 | $127.56 | $132.00 | $126.50 | $129.23 | 0.5M |
| 2026-02-26 | $142.08 | $144.28 | $129.19 | $131.08 | 1.0M |
| 2026-02-25 | $139.56 | $146.85 | $138.78 | $143.01 | 0.7M |
| 2026-02-24 | $138.21 | $140.87 | $135.10 | $135.89 | 0.4M |
| 2026-02-23 | $135.09 | $138.50 | $133.17 | $136.16 | 0.4M |
| 2026-02-20 | $132.11 | $137.98 | $132.00 | $134.88 | 0.4M |
| 2026-02-19 | $133.00 | $134.66 | $129.35 | $132.31 | 0.5M |
| 2026-02-18 | $131.20 | $137.43 | $129.92 | $132.76 | 0.5M |
| 2026-02-17 | $134.01 | $134.01 | $126.80 | $131.36 | 0.6M |
| 2026-02-13 | $136.51 | $137.96 | $132.00 | $136.28 | 0.5M |
| 2026-02-12 | $140.47 | $144.68 | $134.46 | $138.35 | 0.7M |
| 2026-02-11 | $133.95 | $140.28 | $129.20 | $139.94 | 0.9M |
| 2026-02-10 | $138.00 | $138.00 | $129.12 | $131.32 | 0.7M |
| 2026-02-09 | $130.80 | $137.94 | $127.93 | $137.55 | 1.1M |
| 2026-02-06 | $128.13 | $133.78 | $127.91 | $128.06 | 0.5M |
| 2026-02-05 | $124.99 | $130.13 | $122.51 | $126.18 | 0.9M |
| 2026-02-04 | $131.00 | $133.34 | $119.50 | $128.37 | 2.1M |
| 2026-02-03 | $124.27 | $125.96 | $112.33 | $120.42 | 1.2M |
| 2026-02-02 | $116.50 | $123.54 | $115.00 | $119.75 | 0.8M |
| 2026-01-30 | $120.00 | $126.25 | $117.38 | $118.93 | 1.1M |
| 2026-01-29 | $117.10 | $117.10 | $111.50 | $116.17 | 0.5M |
| 2026-01-28 | $119.80 | $121.95 | $116.50 | $117.10 | 0.7M |
| 2026-01-27 | $115.64 | $118.59 | $115.00 | $116.24 | 0.6M |
| 2026-01-26 | $114.00 | $117.34 | $112.48 | $113.15 | 0.3M |