SIMO - Silicon Motion Technology CORP
138.7
-1.010 -0.728%
Share volume: 416,815
Last Updated: 04-20-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$139.71
-1.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $141.78 | $141.78 | $141.93 | $141.93 | $137.25 | $137.25 | $138.70 | $138.70 | 416,815 | $416,815.00 |
| 04-17-2026 | $139.79 | $139.79 | $145.82 | $145.82 | $137.63 | $137.63 | $139.71 | $139.71 | 846,029 | $846,029.00 |
| 04-16-2026 | $138.01 | $138.01 | $139.04 | $139.04 | $133.35 | $133.35 | $137.00 | $137.00 | 526,120 | $526,120.00 |
| 04-15-2026 | $129.90 | $129.90 | $139.50 | $139.50 | $128.51 | $128.51 | $139.03 | $139.03 | 1,138,104 | $1,138,104.00 |
| 04-14-2026 | $128.00 | $128.00 | $130.22 | $130.22 | $126.14 | $126.14 | $130.15 | $130.15 | 790,894 | $790,894.00 |
| 04-13-2026 | $126.00 | $126.00 | $126.98 | $126.98 | $124.01 | $124.01 | $126.00 | $126.00 | 446,257 | $446,257.00 |
| 04-10-2026 | $126.44 | $126.44 | $130.63 | $130.63 | $126.29 | $126.29 | $126.71 | $126.71 | 535,061 | $535,061.00 |
| 04-09-2026 | $121.33 | $121.33 | $128.56 | $128.56 | $120.16 | $120.16 | $127.00 | $127.00 | 968,527 | $968,527.00 |
| 04-08-2026 | $124.24 | $124.24 | $125.91 | $125.91 | $120.70 | $120.70 | $121.75 | $121.75 | 564,231 | $564,231.00 |
| 04-07-2026 | $116.59 | $116.59 | $117.82 | $117.82 | $114.11 | $114.11 | $117.01 | $117.01 | 237,345 | $237,345.00 |