Education
About Us
Working with TipRanks
Follow Us
Silicon Motion (SIMO)
NASDAQ:SIMO
Time Period
1Y
Events
Historical Prices
Rows:
Nov 04, 2025
95.16
97.55
92.04
92.29
92.29
-5.50%
477,882
1.34
Nov 03, 2025
99.35
100.50
96.18
97.66
97.66
-0.46%
590,437
1.66
Oct 31, 2025
95.65
101.09
93.00
98.11
98.11
-1.85%
870,468
2.51
Oct 30, 2025
101.44
103.33
98.56
99.96
99.96
-0.64%
795,999
2.34
Oct 29, 2025
102.17
104.00
100.00
100.60
100.60
+0.15%
346,121
0.97
Oct 28, 2025
102.00
102.69
96.82
100.45
100.45
-2.45%
477,979
1.33
Oct 27, 2025
105.00
106.60
102.20
102.97
102.97
+3.87%
631,336
1.77
Oct 24, 2025
98.00
100.68
96.99
99.13
99.13
+4.31%
353,667
0.99
Oct 23, 2025
92.19
95.78
91.50
95.03
95.03
+3.08%
131,532
0.37
Oct 22, 2025
93.87
95.50
89.10
92.19
92.19
-2.03%
300,166
0.84
Oct 21, 2025
95.77
95.99
93.99
94.10
94.10
-2.11%
213,501
0.60
Oct 20, 2025
96.00
97.85
95.33
96.13
96.13
+2.11%
178,882
0.50
Oct 17, 2025
91.69
95.42
91.63
94.14
94.14
+1.93%
358,971
1.01
Oct 16, 2025
93.66
95.00
91.69
92.36
92.36
-0.31%
387,695
1.10
Oct 15, 2025
92.37
93.50
90.19
92.65
92.64
+4.40%
379,922
1.09
Oct 14, 2025
88.50
90.88
87.00
88.74
88.74
-1.15%
338,312
0.95
Oct 13, 2025
89.77
91.14
88.52
89.77
89.77
+4.63%
356,563
1.01
Oct 10, 2025
94.75
95.00
85.08
85.80
85.80
-8.89%
847,606
2.46
Oct 09, 2025
94.86
96.00
93.22
94.17
94.17
+0.33%
355,947
1.04
Oct 08, 2025
94.73
95.69
93.70
93.86
93.86
-0.62%
744,753
2.23
Oct 07, 2025
100.04
100.12
93.66
94.45
94.45
-5.54%
441,421
1.32
Oct 06, 2025
102.01
102.01
98.70
99.99
99.99
+1.15%
622,480
1.90
Oct 03, 2025
103.64
104.90
98.77
98.85
98.85
-3.15%
565,876
1.75
Oct 02, 2025
98.80
102.40
97.72
102.07
102.07
+4.90%
778,345
2.48
Oct 01, 2025
93.67
97.65
93.43
97.30
97.30
+2.63%
309,934
0.99
Sep 30, 2025
93.50
94.81
92.82
94.81
94.81
+1.09%
216,825
0.69
Sep 29, 2025
92.13
94.55
92.13
93.79
93.79
+3.53%
295,293
0.94
Sep 26, 2025
90.86
91.49
89.01
90.59
90.59
+0.31%
168,875
0.52
Sep 25, 2025
90.66
91.64
86.65
90.31
90.31
-2.30%
524,137
1.63
Sep 24, 2025
91.63
93.91
89.00
92.44
92.44
+1.19%
344,539
1.07
Sep 23, 2025
95.22
97.70
90.00
91.35
91.35
-3.90%
567,021
1.79
Sep 22, 2025
92.52
95.20
92.52
95.06
95.06
+2.91%
414,971
1.32
Sep 19, 2025
91.82
92.49
90.63
92.37
92.37
+1.09%
350,312
1.12
Sep 18, 2025
89.77
92.25
89.54
91.37
91.37
+3.29%
464,603
1.48
Sep 17, 2025
90.05
90.83
87.46
88.46
88.46
-2.03%
328,840
1.05
Sep 16, 2025
89.92
91.20
89.64
90.29
90.29
+0.31%
258,737
0.82
Sep 15, 2025
88.70
90.55
88.07
90.01
90.01
+1.44%
191,161
0.61
Sep 12, 2025
89.15
89.81
87.00
88.73
88.73
-0.39%
303,804
0.97
Sep 11, 2025
85.05
90.50
85.04
89.08
89.08
+6.43%
1,014,845
3.36
Sep 10, 2025
83.91
85.50
83.27
83.70
83.70
-0.25%
166,193
0.54
Sep 09, 2025
84.30
84.85
83.03
83.91
83.91
-1.11%
246,873
0.80
Sep 08, 2025
82.10
85.00
81.98
84.85
84.85
+3.00%
249,077
0.80
Sep 05, 2025
81.93
83.49
80.61
82.38
82.38
+1.49%
326,918
1.05
Sep 04, 2025
79.62
81.18
78.66
81.17
81.17
+2.11%
135,754
0.43
Sep 03, 2025
79.68
80.50
77.91
79.49
79.49
-0.39%
267,044
0.84
Sep 02, 2025
78.00
79.96
77.22
79.80
79.80
+0.15%
228,302
0.71
Aug 29, 2025
82.25
83.00
79.60
79.68
79.68
-3.71%
329,210
1.01
Aug 28, 2025
78.74
82.99
77.73
82.75
82.75
+5.32%
427,672
1.32
Aug 27, 2025
78.45
79.06
77.46
78.57
78.57
-0.54%
100,708
0.31
Aug 26, 2025
77.70
79.64
77.46
79.00
79.00
+1.70%
218,339
0.66
Rows: