Education
About Us
Working with TipRanks
Follow Us
Silicon Motion (SIMO)
NASDAQ:SIMO
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
117.10
117.10
111.50
116.17
116.17
-0.79%
537,107
1.16
Jan 28, 2026
119.80
121.95
116.50
117.10
117.10
+0.74%
680,413
1.46
Jan 27, 2026
115.64
118.59
115.00
116.24
116.24
+2.73%
570,677
1.21
Jan 26, 2026
114.00
117.34
112.48
113.15
113.15
+0.19%
342,889
0.73
Jan 23, 2026
115.18
116.50
111.00
112.93
112.93
-2.03%
438,933
0.93
Jan 22, 2026
122.00
127.67
112.86
115.27
115.27
-2.16%
1,051,602
2.26
Jan 21, 2026
116.65
123.00
114.50
117.81
117.81
+4.25%
950,437
2.09
Jan 20, 2026
112.00
117.50
111.35
113.01
113.01
+0.12%
453,248
1.01
Jan 19, 2026
115.72
117.98
112.56
112.87
112.87
0.00%
0
0.00
Jan 16, 2026
115.72
117.98
112.56
112.87
112.87
-0.45%
631,755
1.41
Jan 15, 2026
115.15
115.70
110.29
113.38
113.38
+1.47%
645,089
1.46
Jan 14, 2026
113.63
113.64
107.27
111.74
111.74
-1.60%
653,617
1.50
Jan 13, 2026
116.00
119.24
113.05
113.56
113.56
-1.53%
570,282
1.32
Jan 12, 2026
113.12
118.88
113.00
115.32
115.32
+1.94%
814,287
1.91
Jan 09, 2026
110.63
115.00
107.42
113.12
113.12
+1.88%
728,449
1.73
Jan 08, 2026
117.72
123.30
103.46
111.03
111.03
-8.34%
1,896,575
4.79
Jan 07, 2026
105.16
121.31
101.33
121.13
121.13
+15.13%
2,788,382
7.64
Jan 06, 2026
95.25
108.00
94.35
105.21
105.21
+12.43%
1,329,277
3.80
Jan 05, 2026
94.92
96.59
93.14
93.58
93.58
-0.19%
200,200
0.56
Jan 02, 2026
94.55
96.02
92.80
93.76
93.76
+1.14%
413,974
1.15
Jan 01, 2026
90.52
93.00
90.46
92.70
92.70
0.00%
0
0.00
Dec 31, 2025
90.52
93.00
90.46
92.70
92.70
+2.48%
236,707
0.63
Dec 30, 2025
89.13
92.88
89.13
90.46
90.46
+1.49%
149,625
0.39
Dec 29, 2025
89.00
90.50
88.31
89.13
89.13
-1.22%
172,675
0.45
Dec 26, 2025
90.00
90.73
89.10
90.23
90.23
+1.29%
153,660
0.40
Dec 25, 2025
89.80
89.82
87.98
89.08
89.08
0.00%
0
0.00
Dec 24, 2025
89.80
89.82
87.98
89.08
89.08
-0.61%
109,081
0.28
Dec 23, 2025
88.53
91.19
88.32
89.63
89.63
+0.09%
174,352
0.44
Dec 22, 2025
89.08
90.20
88.19
89.55
89.55
+0.90%
207,840
0.52
Dec 19, 2025
86.63
89.24
86.63
88.75
88.75
+2.53%
290,438
0.72
Dec 18, 2025
87.45
89.26
86.38
86.56
86.56
+2.39%
597,305
1.49
Dec 17, 2025
85.74
87.11
83.34
84.54
84.54
-1.12%
279,183
0.69
Dec 16, 2025
86.14
87.00
83.50
85.50
85.50
-1.80%
316,375
0.78
Dec 15, 2025
88.59
89.26
86.86
87.07
87.07
-0.73%
207,530
0.51
Dec 12, 2025
92.48
92.60
86.56
87.71
87.71
-5.95%
612,265
1.52
Dec 11, 2025
93.87
94.66
91.45
93.26
93.26
-2.57%
267,255
0.67
Dec 10, 2025
94.57
96.77
93.34
95.72
95.72
+1.22%
165,624
0.41
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
0.59
Dec 04, 2025
90.56
91.89
90.22
91.02
91.02
+0.08%
325,309
0.79
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
0.76
Nov 28, 2025
87.58
88.99
87.58
88.96
88.96
+1.58%
99,247
0.24
Nov 27, 2025
85.99
88.80
85.57
87.58
87.58
0.00%
0
0.00
Nov 26, 2025
85.99
88.80
85.57
87.58
87.58
+3.39%
301,724
0.73
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
0.80
Nov 21, 2025
79.77
83.80
79.77
81.04
81.04
+1.10%
771,473
1.92
Rows: