tiprankstipranks
Silicon Motion (MX:SIMON)
NASDAQ:SIMON
Mexico Market
SIMON
Silicon Motion
RESEARCH TOOLSreports

Silicon Motion (SIMON) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 11, 2026
4,476.05
4,476.05
3,866.00
4,476.05
4,476.05
0.00%
0
0.00
Aug 10, 2026
4,476.05
4,476.05
4,476.05
4,476.05
4,476.05
0.00%
0
0.00
Aug 07, 2026
4,476.05
4,476.05
4,476.05
4,476.05
4,476.05
+2.29%
46
0.37
Aug 06, 2026
4,376.00
4,376.00
4,271.45
4,376.00
4,376.00
+0.20%
0
0.00
Aug 05, 2026
4,376.00
4,376.00
4,376.00
4,376.00
4,367.44
-5.27%
56
0.45
Aug 04, 2026
4,619.24
4,619.24
3,553.51
4,619.24
4,610.21
0.00%
0
0.00
Aug 03, 2026
4,619.24
4,619.24
3,553.51
4,619.24
4,610.21
0.00%
0
0.00
Jul 31, 2026
4,619.24
4,619.24
3,553.51
4,619.24
4,610.21
0.00%
0
0.00
Jul 30, 2026
4,619.24
4,619.24
3,553.51
4,619.24
4,610.21
0.00%
0
0.00
Jul 29, 2026
4,619.24
4,619.24
3,553.51
4,619.24
4,610.21
0.00%
0
0.00
Jul 28, 2026
4,619.24
5,092.14
4,619.24
4,619.24
4,610.21
0.00%
0
0.00
Jul 27, 2026
4,619.24
5,092.14
4,619.24
4,619.24
4,610.21
0.00%
0
0.00
Jul 24, 2026
4,619.24
5,092.14
4,619.24
4,619.24
4,610.21
0.00%
0
0.00
Jul 23, 2026
4,619.24
5,092.14
4,619.24
4,619.24
4,610.21
0.00%
0
0.00
Jul 22, 2026
4,619.24
4,619.24
4,619.24
4,619.24
4,610.21
0.00%
0
0.00
Jul 21, 2026
4,619.24
4,741.45
4,425.39
4,619.24
4,610.21
0.00%
0
0.00
Jul 20, 2026
4,619.24
4,619.24
4,619.00
4,619.24
4,610.21
0.00%
0
0.00
Jul 17, 2026
4,619.24
4,619.24
4,619.24
4,619.24
4,610.21
-20.98%
800
7.17
Jul 16, 2026
5,845.49
5,845.49
5,845.49
5,845.49
5,834.06
0.00%
0
0.00
Jul 15, 2026
5,845.49
5,845.49
5,845.49
5,845.49
5,834.06
0.00%
0
0.00
Jul 14, 2026
5,845.49
5,845.49
5,845.49
5,845.49
5,834.06
0.00%
0
0.00
Jul 13, 2026
5,845.49
5,845.49
5,845.49
5,845.49
5,834.06
0.00%
0
0.00
Jul 10, 2026
5,845.49
5,845.49
5,845.49
5,845.49
5,834.06
0.00%
0
0.00
Jul 09, 2026
5,845.49
5,845.49
5,845.49
5,845.49
5,834.06
0.00%
0
0.00
Jul 08, 2026
5,845.49
5,845.49
5,845.49
5,845.49
5,834.06
0.00%
0
0.00
Jul 07, 2026
5,845.49
5,845.49
5,845.49
5,845.49
5,834.06
0.00%
0
0.00
Jul 06, 2026
5,845.49
5,845.49
5,845.49
5,845.49
5,834.06
0.00%
0
0.00
Jul 03, 2026
5,845.49
5,845.49
5,845.49
5,845.49
5,834.06
0.00%
0
0.00
Jul 02, 2026
5,845.49
5,845.49
5,845.49
5,845.49
5,834.06
0.00%
0
0.00
Jul 01, 2026
5,845.49
5,845.49
5,845.49
5,845.49
5,834.06
0.00%
0
0.00
Jun 30, 2026
5,845.49
5,845.49
5,845.49
5,845.49
5,834.06
0.00%
0
0.00
Jun 29, 2026
5,845.49
5,845.49
5,845.49
5,845.49
5,834.06
+7.75%
400
3.80
Jun 26, 2026
5,425.00
5,425.00
5,425.00
5,425.00
5,414.39
-7.53%
8
0.08
Jun 25, 2026
5,867.00
5,867.00
5,867.00
5,867.00
5,855.52
0.00%
0
0.00
Jun 24, 2026
5,867.00
5,867.00
5,867.00
5,867.00
5,855.52
+0.29%
6
0.06
Jun 23, 2026
5,850.00
5,850.00
5,820.00
5,850.00
5,838.56
0.00%
0
0.00
Jun 22, 2026
5,820.00
5,850.00
5,820.00
5,850.00
5,838.56
+23.78%
175
1.71
Jun 19, 2026
4,726.00
4,726.00
4,726.00
4,726.00
4,716.76
0.00%
0
0.00
Jun 18, 2026
4,726.00
4,726.00
4,726.00
4,726.00
4,716.76
0.00%
0
0.00
Jun 17, 2026
4,726.00
4,726.00
4,726.00
4,726.00
4,716.76
0.00%
0
0.00
Jun 16, 2026
4,726.00
4,726.00
4,726.00
4,726.00
4,716.76
0.00%
0
0.00
Jun 15, 2026
4,726.00
4,726.00
4,726.00
4,726.00
4,716.76
0.00%
0
0.00
Jun 12, 2026
4,726.00
4,726.00
4,726.00
4,726.00
4,716.76
0.00%
0
0.00
Jun 11, 2026
4,726.00
4,726.00
4,726.00
4,726.00
4,716.76
+3.51%
482
5.10
Jun 10, 2026
4,565.71
4,565.71
4,565.71
4,565.71
4,556.78
0.00%
0
0.00
Jun 09, 2026
4,565.71
4,565.71
4,565.71
4,565.71
4,556.78
0.00%
0
0.00
Jun 08, 2026
4,565.71
4,565.71
4,565.71
4,565.71
4,556.78
0.00%
0
0.00
Jun 05, 2026
4,565.71
4,565.71
4,565.71
4,565.71
4,556.78
-14.93%
300
3.34
Jun 04, 2026
5,366.90
5,366.90
5,366.90
5,366.90
5,356.40
0.00%
0
0.00
Jun 03, 2026
5,366.90
5,366.90
5,366.90
5,366.90
5,356.40
+11.81%
190
2.19
Rows:
50