Education
About Us
Working with TipRanks
Follow Us
Silicon Motion (SIMO)
NASDAQ:SIMO
Time Period
1Y
Events
Historical Prices
Rows:
Feb 27, 2026
127.56
132.00
126.50
129.23
129.23
-1.41%
544,897
0.95
Feb 26, 2026
142.08
144.28
129.19
131.08
131.08
-8.34%
1,021,701
1.82
Feb 25, 2026
139.56
146.85
138.78
143.01
143.01
+5.24%
676,094
1.23
Feb 24, 2026
138.21
140.87
135.10
135.89
135.89
-0.20%
364,931
0.67
Feb 23, 2026
135.09
138.50
133.17
136.16
136.16
+0.95%
443,764
0.82
Feb 20, 2026
132.11
137.98
132.00
134.88
134.88
+1.94%
448,755
0.83
Feb 19, 2026
133.00
134.66
129.35
132.31
132.31
-0.34%
502,925
0.93
Feb 18, 2026
131.20
137.43
129.92
132.76
132.76
+1.07%
476,208
0.87
Feb 17, 2026
134.01
134.01
126.80
131.36
131.36
-3.61%
571,844
1.05
Feb 16, 2026
136.51
137.96
132.00
136.28
136.28
0.00%
0
0.00
Feb 13, 2026
136.51
137.96
132.00
136.28
136.28
-1.50%
511,952
0.94
Feb 12, 2026
140.47
144.68
134.46
138.35
138.35
-1.14%
707,998
1.31
Feb 11, 2026
133.95
140.28
129.20
139.94
139.94
+6.97%
880,125
1.64
Feb 10, 2026
138.00
138.00
129.12
131.32
130.82
-4.53%
658,846
1.24
Feb 09, 2026
130.80
137.94
127.93
137.55
137.03
+7.41%
1,068,676
2.05
Feb 06, 2026
128.13
133.78
127.91
128.06
127.57
+1.49%
453,151
0.88
Feb 05, 2026
124.99
130.13
122.51
126.18
125.70
-1.71%
855,421
1.67
Feb 04, 2026
131.00
133.34
119.50
128.37
127.88
+6.60%
2,091,138
4.32
Feb 03, 2026
124.27
125.96
112.33
120.42
119.96
+0.56%
1,154,856
2.44
Feb 02, 2026
116.50
123.54
115.00
119.75
119.30
+0.69%
839,517
1.78
Jan 30, 2026
120.00
126.25
117.38
118.93
118.48
+2.38%
1,062,772
2.30
Jan 29, 2026
117.10
117.10
111.50
116.17
115.73
-0.79%
537,107
1.16
Jan 28, 2026
119.80
121.95
116.50
117.10
116.66
+0.74%
680,413
1.46
Jan 27, 2026
115.64
118.59
115.00
116.24
115.80
+2.73%
570,677
1.21
Jan 26, 2026
114.00
117.34
112.48
113.15
112.72
+0.19%
342,889
0.73
Jan 23, 2026
115.18
116.50
111.00
112.93
112.50
-2.03%
439,967
0.93
Jan 22, 2026
122.00
127.67
112.86
115.27
114.83
-2.16%
1,051,602
2.26
Jan 21, 2026
116.65
123.00
114.50
117.81
117.36
+4.25%
950,437
2.09
Jan 20, 2026
112.00
117.50
111.35
113.01
112.58
+0.12%
453,263
1.01
Jan 19, 2026
115.72
117.98
112.56
112.87
112.44
0.00%
0
0.00
Jan 16, 2026
115.72
117.98
112.56
112.87
112.44
-0.45%
631,755
1.41
Jan 15, 2026
115.15
115.70
110.29
113.38
112.95
+1.47%
645,089
1.46
Jan 14, 2026
113.63
113.64
107.27
111.74
111.32
-1.60%
653,617
1.50
Jan 13, 2026
116.00
119.24
113.05
113.56
113.13
-1.53%
570,282
1.32
Jan 12, 2026
113.12
118.88
113.00
115.32
114.88
+1.95%
814,287
1.91
Jan 09, 2026
110.63
115.00
107.42
113.12
112.69
+1.88%
728,449
1.73
Jan 08, 2026
117.72
123.30
103.46
111.03
110.61
-8.34%
1,896,575
4.79
Jan 07, 2026
105.16
121.31
101.33
121.13
120.67
+15.13%
2,788,382
7.64
Jan 06, 2026
95.25
108.00
94.35
105.21
104.81
+12.43%
1,329,277
3.80
Jan 05, 2026
94.92
96.59
93.14
93.58
93.23
-0.19%
200,200
0.56
Jan 02, 2026
94.55
96.02
92.80
93.76
93.40
+1.14%
413,974
1.15
Jan 01, 2026
90.52
93.00
90.46
92.70
92.35
0.00%
0
0.00
Dec 31, 2025
90.52
93.00
90.46
92.70
92.35
+2.48%
236,707
0.63
Dec 30, 2025
89.13
92.88
89.13
90.46
90.12
+1.49%
149,625
0.39
Dec 29, 2025
89.00
90.50
88.31
89.13
88.79
-1.22%
172,675
0.45
Dec 26, 2025
90.00
90.73
89.10
90.23
89.89
+1.29%
153,660
0.40
Dec 25, 2025
89.80
89.82
87.98
89.08
88.74
0.00%
0
0.00
Dec 24, 2025
89.80
89.82
87.98
89.08
88.74
-0.61%
109,081
0.28
Dec 23, 2025
88.53
91.19
88.32
89.63
89.29
+0.09%
174,352
0.44
Dec 22, 2025
89.08
90.20
88.19
89.55
89.21
+0.90%
207,840
0.52
Rows: