Education
About Us
Working with TipRanks
Follow Us
Silicon Motion (SIMO)
NASDAQ:SIMO
Time Period
1Y
Events
Historical Prices
Rows:
Jan 07, 2026
105.16
121.31
101.33
121.13
121.13
+15.13%
2,788,382
7.16
Jan 06, 2026
95.25
108.00
94.35
105.21
105.21
+12.43%
1,329,277
3.51
Jan 05, 2026
94.92
96.59
93.14
93.58
93.58
-0.19%
200,200
0.52
Jan 02, 2026
94.55
96.02
92.80
93.76
93.76
+1.14%
413,974
1.06
Dec 31, 2025
90.52
93.00
90.46
92.70
92.70
+2.48%
236,707
0.61
Dec 30, 2025
89.13
92.88
89.13
90.46
90.46
+1.49%
149,625
0.38
Dec 29, 2025
89.00
90.50
88.31
89.13
89.13
-1.22%
172,675
0.44
Dec 26, 2025
90.00
90.73
89.10
90.23
90.23
+1.29%
153,660
0.39
Dec 24, 2025
89.80
89.82
87.98
89.08
89.08
-0.61%
109,081
0.27
Dec 23, 2025
88.53
91.19
88.32
89.63
89.63
+0.09%
174,352
0.43
Dec 22, 2025
89.08
90.20
88.19
89.55
89.55
+0.90%
207,840
0.51
Dec 19, 2025
86.63
89.24
86.63
88.75
88.75
+2.53%
290,438
0.71
Dec 18, 2025
87.45
89.26
86.38
86.56
86.56
+2.39%
597,305
1.47
Dec 17, 2025
85.74
87.11
83.34
84.54
84.54
-1.12%
279,183
0.68
Dec 16, 2025
86.14
87.00
83.50
85.50
85.50
-1.80%
316,375
0.77
Dec 15, 2025
88.59
89.26
86.86
87.07
87.07
-0.73%
207,530
0.50
Dec 12, 2025
92.48
92.60
86.56
87.71
87.71
-5.95%
612,265
1.51
Dec 11, 2025
93.87
94.66
91.45
93.26
93.26
-2.57%
267,255
0.66
Dec 10, 2025
94.57
96.77
93.34
95.72
95.72
+1.22%
165,624
0.40
Dec 09, 2025
91.78
94.98
91.66
94.57
94.57
+1.85%
162,791
0.39
Dec 08, 2025
92.98
93.98
91.12
92.85
92.85
+0.69%
283,641
0.68
Dec 05, 2025
91.44
92.25
90.39
92.21
92.21
+1.31%
243,600
0.58
Dec 04, 2025
90.56
91.89
90.22
91.02
91.02
+0.08%
325,309
0.78
Dec 03, 2025
88.64
91.66
87.00
90.95
90.95
+2.62%
379,313
0.92
Dec 02, 2025
89.71
90.34
87.23
88.63
88.63
-0.09%
218,075
0.53
Dec 01, 2025
88.61
89.53
86.89
88.71
88.71
-0.28%
311,979
0.75
Nov 28, 2025
87.58
88.99
87.58
88.96
88.96
+1.58%
99,247
0.24
Nov 26, 2025
85.99
88.80
85.57
87.58
87.58
+3.39%
301,724
0.72
Nov 25, 2025
83.80
84.87
81.89
84.71
84.71
+1.04%
377,295
0.91
Nov 24, 2025
82.40
84.98
81.95
83.84
83.84
+3.46%
326,285
0.79
Nov 21, 2025
79.77
83.80
79.77
81.04
81.04
+1.10%
771,473
1.91
Nov 20, 2025
87.50
87.50
79.76
80.16
80.16
-5.47%
553,001
1.39
Nov 19, 2025
84.71
87.75
83.41
84.80
84.80
+0.31%
305,078
0.77
Nov 18, 2025
84.03
85.85
82.00
84.54
84.54
-1.09%
423,745
1.08
Nov 17, 2025
85.98
87.40
84.06
85.47
85.47
-1.46%
285,092
0.73
Nov 14, 2025
83.65
88.27
82.74
86.74
86.74
+0.74%
560,643
1.46
Nov 13, 2025
90.28
90.28
85.78
86.60
86.10
-4.56%
462,580
1.22
Nov 12, 2025
94.94
95.07
90.69
91.26
90.74
-1.53%
363,749
0.96
Nov 11, 2025
94.64
94.64
91.78
93.21
92.67
-0.74%
200,776
0.53
Nov 10, 2025
96.71
96.86
92.98
94.45
93.91
+1.37%
502,796
1.34
Nov 07, 2025
93.08
94.45
89.56
93.71
93.17
-1.17%
339,974
0.91
Nov 06, 2025
98.82
99.95
94.33
95.37
94.82
-2.87%
471,309
1.27
Nov 05, 2025
92.37
99.76
92.30
98.76
98.19
+7.63%
788,131
2.18
Nov 04, 2025
95.16
97.55
92.04
92.29
91.76
-4.95%
477,882
1.33
Nov 03, 2025
99.35
100.50
96.18
97.66
97.10
+0.12%
590,437
1.66
Oct 31, 2025
95.65
101.09
93.00
98.11
97.55
-1.28%
870,618
2.51
Oct 30, 2025
101.44
103.33
98.56
99.96
99.38
-0.06%
822,543
2.41
Oct 29, 2025
102.17
104.00
100.00
100.60
100.02
+0.73%
346,883
0.97
Oct 28, 2025
102.00
102.69
96.82
100.45
99.87
-1.88%
478,030
1.33
Oct 27, 2025
105.00
106.60
102.20
102.97
102.38
+4.47%
631,472
1.77
Rows: