Silicon Motion (SIMO)
NASDAQ:SIMO
Want to see SIMO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
285.81
288.89
268.53
276.87
276.87
-1.97%
1,144,468
1.39
May 28, 2026
289.59
294.99
277.79
282.44
282.44
-0.89%
933,256
1.14
May 27, 2026
287.95
287.95
268.10
284.98
284.98
-1.84%
849,243
1.04
May 26, 2026
292.16
294.00
276.20
290.32
290.32
+5.14%
1,855,158
2.32
May 22, 2026
267.00
278.50
263.99
276.14
276.14
+4.79%
802,677
1.01
May 21, 2026
258.84
265.12
252.51
263.51
263.51
+2.13%
626,361
0.79
May 20, 2026
255.37
258.31
246.60
258.02
258.02
+2.02%
943,976
1.21
May 19, 2026
234.32
261.34
230.05
252.92
252.92
+5.49%
2,053,189
2.71
May 18, 2026
264.17
267.00
235.00
239.76
239.76
-7.78%
1,183,577
1.58
May 15, 2026
254.14
265.50
250.93
259.99
259.99
-1.46%
771,755
1.04
May 14, 2026
271.76
273.25
263.10
263.85
263.85
-2.23%
794,931
1.09
May 13, 2026
264.99
273.90
252.51
269.87
269.87
+4.31%
875,829
1.21
May 12, 2026
254.30
259.49
243.79
258.71
258.71
-1.27%
1,036,620
1.44
May 11, 2026
256.62
272.00
255.44
262.05
262.05
+3.34%
1,770,862
2.51
May 08, 2026
251.18
254.84
238.52
253.59
253.59
+4.48%
1,010,764
1.44
May 07, 2026
242.85
251.71
236.11
242.71
242.71
-0.71%
1,180,943
1.69
May 06, 2026
230.39
245.50
228.82
244.95
244.45
+2.74%
1,309,875
1.91
May 05, 2026
231.96
248.59
223.03
238.41
237.93
+4.95%
2,104,411
3.16
May 04, 2026
239.25
243.89
222.20
227.16
226.70
-3.14%
1,253,884
1.85
May 01, 2026
212.00
235.00
210.00
234.52
234.04
+7.19%
1,412,660
2.09
Apr 30, 2026
226.53
229.32
198.40
218.78
218.34
+0.59%
1,893,757
2.88
Apr 29, 2026
195.00
217.98
192.80
217.50
217.06
+45.80%
4,374,106
7.23
Apr 28, 2026
143.59
152.66
140.22
149.18
148.88
+1.11%
1,310,554
2.21
Apr 27, 2026
155.31
155.73
145.18
147.54
147.24
-3.86%
907,356
1.54
Apr 24, 2026
146.94
153.79
142.00
153.46
153.15
+8.07%
748,035
1.28
Apr 23, 2026
143.93
147.60
139.18
142.00
141.71
+0.04%
589,535
1.01
Apr 22, 2026
145.05
146.15
140.23
141.95
141.66
-0.35%
377,875
0.65
Apr 21, 2026
138.60
143.50
138.51
142.45
142.16
+2.70%
530,239
0.90
Apr 20, 2026
141.78
141.93
137.25
138.70
138.42
-0.72%
441,859
0.74
Apr 17, 2026
139.79
145.82
137.63
139.71
139.43
+1.98%
846,029
1.43
Apr 16, 2026
138.01
139.04
133.35
137.00
136.72
-1.46%
526,120
0.90
Apr 15, 2026
129.90
139.50
128.51
139.03
138.75
+6.82%
1,138,104
1.97
Apr 14, 2026
128.00
130.22
126.14
130.15
129.89
+3.29%
790,894
1.38
Apr 13, 2026
126.00
126.98
124.01
126.00
125.74
-0.56%
446,257
0.77
Apr 10, 2026
126.44
130.63
126.29
126.71
126.45
-0.23%
535,061
0.92
Apr 09, 2026
121.33
128.56
120.16
127.00
126.74
+4.31%
968,527
1.68
Apr 08, 2026
124.24
125.91
120.70
121.75
121.50
+4.05%
564,231
0.97
Apr 07, 2026
116.59
117.82
114.11
117.01
116.77
+0.36%
237,345
0.39
Apr 06, 2026
114.52
117.59
114.09
116.59
116.35
+2.36%
160,351
0.25
Apr 03, 2026
110.67
115.99
107.02
113.90
113.67
0.00%
0
0.00
Apr 02, 2026
110.67
115.99
107.02
113.90
113.67
-2.63%
273,882
0.41
Apr 01, 2026
114.21
118.61
112.76
116.98
116.74
+4.18%
493,488
0.74
Mar 31, 2026
105.61
113.45
105.61
112.29
112.06
+6.49%
301,801
0.46
Mar 30, 2026
110.51
110.82
104.99
105.45
105.24
-4.19%
640,306
0.98
Mar 27, 2026
108.25
115.00
108.25
110.06
109.84
-1.05%
293,722
0.45
Mar 26, 2026
108.00
116.39
107.60
111.23
111.00
+0.27%
938,507
1.47
Mar 25, 2026
119.80
119.98
110.39
110.93
110.70
-6.50%
1,102,208
1.76
Mar 24, 2026
122.00
124.40
116.01
118.64
118.40
-4.11%
699,198
1.14
Mar 23, 2026
124.37
129.50
123.43
123.73
123.48
-0.02%
486,211
0.80
Mar 20, 2026
125.90
129.50
121.95
123.76
123.51
-2.93%
356,524
0.59
Rows: