NYSE · SIMO

Silicon Motion Technology Corporation

Technology · Semiconductors

$208.65

Down-$19.10 (-8.39%)

Updated Nov 1, 2026, 9:22 PM

SID Score

6.7/10

Composite research score

Smart Money

54/100

Neutral

Price performance · SIMO

SIMO price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

SIMO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$210.40	$222.70	$202.805	$208.65	1.32M
Oct 29, 2026	$226.01	$237.125	$209.01	$227.75	2.11M
Oct 28, 2026	$214.25	$222.29	$208.09	$219.61	1.53M
Oct 27, 2026	$193.89	$204.405	$191.83	$204.17	820.59K
Oct 26, 2026	$188.89	$195.81	$182.4396	$189.18	986.77K
Oct 23, 2026	$186.76	$192.96	$185.185	$187.39	962.39K
Oct 22, 2026	$211.95	$211.95	$183.33	$187.96	1.61M
Oct 21, 2026	$219.58	$224.88	$215.996	$222.30	497.66K
Oct 20, 2026	$208.40	$217.94	$206.50	$213.70	342.53K
Oct 19, 2026	$220.00	$222.00	$211.755	$217.24	555.17K
Oct 16, 2026	$218.93	$218.93	$209.14	$211.30	580.38K
Oct 15, 2026	$214.00	$221.39	$204.37	$218.39	1.3M
Oct 14, 2026	$240.00	$241.6275	$220.74	$223.58	1.24M
Oct 13, 2026	$239.00	$247.17	$234.00	$246.63	664.32K
Oct 12, 2026	$259.00	$259.98	$246.00	$246.95	646.57K
Oct 9, 2026	$268.00	$270.8028	$256.6306	$263.90	447.75K
Oct 8, 2026	$279.10	$283.35	$258.01	$261.89	868.6K
Oct 7, 2026	$278.42	$289.7209	$275.59	$285.78	676.63K
Oct 6, 2026	$286.41	$294.98	$281.5101	$284.96	1.08M
Oct 5, 2026	$281.57	$289.00	$277.3593	$282.45	724.65K