institutional
SI
NASDAQ · SIMO
Silicon Motion Technology Corporation
Technology · Semiconductors
$239.20
Down-$1.28 (-0.54%)
Updated Sep 16, 2026, 7:17 PM
SID Score
6.7/10
Composite research score
Smart Money
54/100
Neutral
- Market cap
- 3.13B
- P/E ratio
- 8.11
- Dividend yield
- 1.46%
- 52-week range
- $104.99 – $355.00
- Volume
- 807.25K
- Avg. volume
- 405.27K
Price performance
SIMO price history
1M range · 20 trading sessions · Daily adjusted prices
SIMO closed at $239.20 after 20 trading sessions, down 4.97% for the selected period.
- Last close
- $239.20
- Period change
- -4.97%
- Period low
- $235.70
- Period high
- $284.48
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $239.48 | $245.50 | $233.8615 | $239.20 | 807.25K |
| Sep 14, 2026 | $267.96 | $270.60 | $236.74 | $236.81 | 1.43M |
| Sep 11, 2026 | $272.22 | $291.16 | $267.86 | $284.48 | 773.16K |
| Sep 10, 2026 | $269.59 | $274.0093 | $261.57 | $265.25 | 572.4K |
| Sep 9, 2026 | $273.50 | $280.00 | $271.0401 | $277.70 | 706.58K |
| Sep 8, 2026 | $261.54 | $272.54 | $252.714 | $272.02 | 1.21M |
| Sep 4, 2026 | $239.23 | $258.00 | $234.56 | $256.21 | 744.03K |
| Sep 3, 2026 | $239.055 | $240.00 | $227.16 | $235.70 | 886.75K |
| Sep 2, 2026 | $235.71 | $242.87 | $233.00 | $242.51 | 603.52K |
| Sep 1, 2026 | $240.09 | $243.765 | $230.02 | $237.35 | 675.73K |
| Aug 31, 2026 | $247.05 | $250.92 | $238.74 | $246.84 | 580.01K |
| Aug 28, 2026 | $252.24 | $255.38 | $244.04 | $245.81 | 405.85K |
| Aug 27, 2026 | $272.00 | $272.00 | $249.00 | $255.08 | 697.63K |
| Aug 26, 2026 | $241.68 | $263.69 | $241.16 | $263.11 | 785.38K |
| Aug 25, 2026 | $243.59 | $251.49 | $240.11 | $241.83 | 995.09K |
| Aug 24, 2026 | $250.00 | $257.50 | $238.5401 | $243.18 | 844.61K |
| Aug 21, 2026 | $254.71 | $259.99 | $247.23 | $258.36 | 770.84K |
| Aug 20, 2026 | $244.48 | $253.56 | $242.83 | $249.65 | 577.29K |
| Aug 19, 2026 | $249.01 | $252.9431 | $239.41 | $242.80 | 1.12M |
| Aug 18, 2026 | $261.60 | $264.89 | $248.11 | $251.72 | 1.34M |
Latest SIMO news
The latest Smart Investors Daily articles mentioning SIMO.
Stock researchResearch & News · Analysis
Loading stock research…