SIMO - Silicon Motion Technology CORP
123.76
1.460 1.180%
Share volume: 374,835
Last Updated: 03-05-2026
Electronic Equipment/Electronic Components & Accessories:
0.53%
PREVIOUS CLOSE
CHG
CHG%
$122.30
1.46
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $120.86 | $120.86 | $125.93 | $125.93 | $120.00 | $120.00 | $123.76 | $123.76 | 374,835 | $374,835.00 |
| 03-04-2026 | $120.99 | $120.99 | $124.00 | $124.00 | $119.30 | $119.30 | $122.30 | $122.30 | 538,314 | $538,314.00 |
| 03-03-2026 | $123.21 | $123.21 | $124.98 | $124.98 | $117.00 | $117.00 | $119.43 | $119.43 | 852,691 | $852,691.00 |
| 03-02-2026 | $125.45 | $125.45 | $131.00 | $131.00 | $125.00 | $125.00 | $129.19 | $129.19 | 696,756 | $696,756.00 |
| 02-27-2026 | $127.56 | $127.56 | $132.00 | $132.00 | $126.50 | $126.50 | $129.23 | $129.23 | 544,897 | $544,897.00 |
| 02-26-2026 | $142.08 | $142.08 | $144.28 | $144.28 | $129.19 | $129.19 | $131.08 | $131.08 | 1,021,701 | $1,021,701.00 |
| 02-25-2026 | $139.56 | $139.56 | $146.85 | $146.85 | $138.78 | $138.78 | $143.01 | $143.01 | 676,094 | $676,094.00 |
| 02-24-2026 | $138.21 | $138.21 | $140.87 | $140.87 | $135.10 | $135.10 | $135.89 | $135.89 | 364,931 | $364,931.00 |
| 02-23-2026 | $135.09 | $135.09 | $138.50 | $138.50 | $133.17 | $133.17 | $136.16 | $136.16 | 443,764 | $443,764.00 |
| 02-20-2026 | $132.11 | $132.11 | $137.98 | $137.98 | $132.00 | $132.00 | $134.88 | $134.88 | 448,755 | $448,755.00 |