NASDAQ:SIMO | Historical Stock Price | Silicon Motion Technology CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.83$5.58$16.98$51.68$157.28$478.642005-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.15$60.67471,400——
2020-12-30$47.00$59.22284,600——
2020-12-29$45.63$57.49259,600——
2020-12-28$45.71$57.59286,100——
2020-12-24$44.92$56.60103,900——
2020-12-23$45.15$56.89171,400——
2020-12-22$45.68$57.56145,600——
2020-12-21$45.56$57.41173,200——
2020-12-18$46.00$57.96298,900——
2020-12-17$45.89$57.82296,100——
2020-12-16$46.63$58.75276,600——
2020-12-15$47.54$59.90518,400——
2020-12-14$45.61$57.47265,600——
2020-12-11$44.01$55.45292,200——
2020-12-10$44.42$55.97138,500——
2020-12-09$44.25$55.76458,500——
2020-12-08$44.59$56.18315,400——
2020-12-07$45.40$57.20470,300——
2020-12-04$44.41$55.96476,800——
2020-12-03$42.24$53.22571,700——
2020-12-02$38.94$49.06301,700——
2020-12-01$38.87$48.98537,200——
2020-11-30$39.68$50.00112,700——
2020-11-27$39.62$49.92171,500——
2020-11-25$39.43$49.68173,400——
2020-11-24$39.82$50.17379,000——
2020-11-23$38.40$48.38351,400——
2020-11-20$36.90$46.49398,000——
2020-11-19$37.51$47.26171,400——
2020-11-18$38.45$48.45184,500——
2020-11-17$37.65$47.44208,400——
2020-11-16$38.08$47.98182,300——
2020-11-13$36.93$46.53205,000——
2020-11-12$36.76$46.32201,600——
2020-11-11$36.85$46.43195,100——
2020-11-10$35.50$44.73308,200——
2020-11-09$36.41$45.44478,600——
2020-11-06$37.42$46.70586,600——
2020-11-05$36.49$45.54516,000——
2020-11-04$36.19$45.16680,100——
2020-11-03$36.83$45.96528,600——
2020-11-02$37.36$46.62182,200——
2020-10-30$37.74$47.10161,700——
2020-10-29$38.24$47.72156,500——
2020-10-28$37.07$46.26192,000——
2020-10-27$38.35$47.86155,300——
2020-10-26$39.56$49.37164,300——
2020-10-23$39.60$49.42104,400——
2020-10-22$40.00$49.92242,600——
2020-10-21$39.47$49.25209,300——
2020-10-20$39.55$49.35508,300——
2020-10-19$40.99$51.15417,900——
2020-10-16$42.40$52.91120,200——
2020-10-15$41.95$52.35222,000——
2020-10-14$42.20$52.66353,300——
2020-10-13$42.06$52.49329,900——
2020-10-12$42.47$53.00220,000——
2020-10-09$41.91$52.30325,800——
2020-10-08$41.09$51.28351,600——
2020-10-07$40.80$50.91433,200——
2020-10-06$38.32$47.82386,800——
2020-10-05$37.18$46.40321,600——
2020-10-02$36.97$46.13189,500——
2020-10-01$38.08$47.52263,100——
2020-09-30$37.78$47.15205,500——
2020-09-29$38.86$48.49136,200——
2020-09-28$39.16$48.87228,800——
2020-09-25$38.31$47.81459,300——
2020-09-24$36.91$46.06450,000——
2020-09-23$37.25$46.48233,900——
2020-09-22$38.00$47.42152,500——
2020-09-21$38.04$47.47286,300——
2020-09-18$37.88$47.27350,200——
2020-09-17$38.04$47.47206,700——
2020-09-16$37.43$46.71288,600——
2020-09-15$36.61$45.69265,800——
2020-09-14$36.14$45.10162,600——
2020-09-11$35.57$44.39117,200——
2020-09-10$35.62$44.45199,200——
2020-09-09$36.31$45.31238,700——
2020-09-08$35.18$43.90236,300——
2020-09-04$36.51$45.56230,100——
2020-09-03$37.25$46.48272,700——
2020-09-02$38.86$48.49246,900——
2020-09-01$37.94$47.34280,400——
2020-08-31$37.91$47.31199,800——
2020-08-28$37.63$46.96127,400——
2020-08-27$37.48$46.77122,600——
2020-08-26$38.11$47.56102,500——
2020-08-25$38.01$47.43138,600——
2020-08-24$37.73$47.08287,300——
2020-08-21$37.69$47.03216,800——
2020-08-20$37.41$46.68209,700——
2020-08-19$38.35$47.86235,600——
2020-08-18$39.89$49.78327,200——
2020-08-17$39.68$49.52366,500——
2020-08-14$39.86$49.74367,900——
2020-08-13$39.89$49.78311,800——
2020-08-12$39.91$49.80230,800——
2020-08-11$39.69$49.53269,100——
2020-08-10$39.87$49.75250,900——
2020-08-07$39.99$49.90267,400——
2020-08-06$40.33$50.33352,900——
2020-08-05$40.05$49.98610,600——
2020-08-04$41.62$51.50373,400——
2020-08-03$41.92$51.87492,900——
2020-07-31$41.37$51.19568,500——
2020-07-30$40.67$50.32618,300——
2020-07-29$41.43$51.27288,200——
2020-07-28$40.83$50.52453,800——
2020-07-27$40.31$49.88725,300——
2020-07-24$41.55$51.41438,600——
2020-07-23$42.06$52.04346,900——
2020-07-22$42.89$53.07301,100——
2020-07-21$43.37$53.67216,200——
2020-07-20$44.26$54.77270,800——
2020-07-17$43.61$53.96140,700——
2020-07-16$44.39$54.93243,900——
2020-07-15$43.85$54.26259,200——
2020-07-14$44.29$54.80306,500——
2020-07-13$43.58$53.93363,600——
2020-07-10$43.76$54.15256,400——
2020-07-09$43.80$54.20308,200——
2020-07-08$43.16$53.41581,500——
2020-07-07$42.90$53.081,085,700——
2020-07-06$48.50$60.01317,300——
2020-07-02$48.24$59.69328,900——
2020-07-01$49.31$61.02321,800——
2020-06-30$48.77$60.35410,600——
2020-06-29$46.89$58.02377,100——
2020-06-26$48.30$59.77347,600——
2020-06-25$48.02$59.42437,900——
2020-06-24$46.51$57.55347,200——
2020-06-23$45.40$56.18260,800——
2020-06-22$45.16$55.88252,500——
2020-06-19$44.39$54.93164,600——
2020-06-18$44.85$55.50126,200——
2020-06-17$45.57$56.39170,000——
2020-06-16$45.05$55.74201,800——
2020-06-15$44.22$54.72236,800——
2020-06-12$43.04$53.26299,500——
2020-06-11$43.45$53.76350,400——
2020-06-10$45.60$56.43242,300——
2020-06-09$46.18$57.14230,000——
2020-06-08$46.78$57.89339,700——
2020-06-05$46.40$57.42380,400——
2020-06-04$45.23$55.97204,100——
2020-06-03$46.52$57.56205,400——
2020-06-02$45.08$55.78245,500——
2020-06-01$44.07$54.53227,000——
2020-05-29$45.07$55.77301,600——
2020-05-28$45.25$55.99396,800——
2020-05-27$44.40$54.94505,800——
2020-05-26$44.87$55.52576,100——
2020-05-22$45.56$56.38974,400——
2020-05-21$48.26$59.72776,000——
2020-05-20$49.75$61.561,040,500——
2020-05-19$49.49$61.241,417,100——
2020-05-18$45.61$56.44520,300——
2020-05-15$42.88$53.06122,800——
2020-05-14$43.72$54.10216,500——
2020-05-13$43.04$53.26257,900——
2020-05-12$43.74$54.12192,200——
2020-05-11$44.29$54.80248,100——
2020-05-08$44.09$54.56250,400——
2020-05-07$43.18$53.43139,300——
2020-05-06$42.07$52.06156,800——
2020-05-05$42.42$52.06146,700——
2020-05-04$42.74$52.45212,500——
2020-05-01$41.69$51.16246,200——
2020-04-30$43.94$53.92363,800——
2020-04-29$45.88$56.30866,000——
2020-04-28$44.38$54.46333,700——
2020-04-27$44.77$54.94162,500——
2020-04-24$43.92$53.90167,500——
2020-04-23$43.61$53.52150,300——
2020-04-22$44.62$54.76231,200——
2020-04-21$42.60$52.28147,100——
2020-04-20$44.47$54.57314,800——
2020-04-17$43.47$53.35382,300——
2020-04-16$43.63$53.54250,200——
2020-04-15$42.64$52.33164,300——
2020-04-14$42.76$52.47311,700——
2020-04-13$42.28$51.89378,400——
2020-04-09$41.41$50.82320,100——
2020-04-08$42.65$52.34343,600——
2020-04-07$43.09$52.88447,700——
2020-04-06$41.00$50.31659,500——
2020-04-03$38.55$47.31797,100——
2020-04-02$38.15$46.82460,200——
2020-04-01$36.13$44.34277,800——
2020-03-31$36.66$44.99209,900——
2020-03-30$37.73$46.30220,900——
2020-03-27$35.38$43.42231,600——
2020-03-26$35.49$43.551,024,500——
2020-03-25$34.37$42.18414,600——
2020-03-24$34.06$41.80494,900——
2020-03-23$30.85$37.86211,600——
2020-03-20$30.00$36.82540,900——
2020-03-19$30.96$37.99341,900——
2020-03-18$29.88$36.67608,600——
2020-03-17$32.35$39.70487,700——
2020-03-16$31.95$39.21440,200——
2020-03-13$35.70$43.81291,400——
2020-03-12$33.97$41.69646,800——
2020-03-11$36.79$45.15568,700——
2020-03-10$38.15$46.82463,400——
2020-03-09$35.50$43.57645,500——
2020-03-06$37.30$45.77347,200——
2020-03-05$37.14$45.58322,100——
2020-03-04$37.14$45.58298,800——
2020-03-03$36.65$44.98247,000——
2020-03-02$37.60$46.14442,600——
2020-02-28$37.22$45.68904,000——
2020-02-27$38.63$47.41374,300——
2020-02-26$40.25$49.39349,900——
2020-02-25$40.70$49.95720,700——
2020-02-24$44.10$54.12230,600——
2020-02-21$46.04$56.5082,600——
2020-02-20$47.28$58.02207,400——
2020-02-19$47.19$57.9197,800——
2020-02-18$46.72$57.33143,400——
2020-02-14$46.15$56.63199,800——
2020-02-13$47.62$58.44160,200——
2020-02-12$47.07$57.76207,000——
2020-02-11$48.25$58.78392,700——
2020-02-10$46.05$56.10538,400——
2020-02-07$47.04$57.31632,600——
2020-02-06$48.94$59.62413,900——
2020-02-05$48.36$58.92160,300——
2020-02-04$48.11$58.61532,400——
2020-02-03$46.50$56.65162,200——
2020-01-31$45.89$55.91307,200——
2020-01-30$47.37$57.71286,900——
2020-01-29$47.67$58.08230,500——
2020-01-28$49.24$59.99270,600——
2020-01-27$48.08$58.58311,800——
2020-01-24$49.56$60.38274,600——
2020-01-23$49.95$60.85188,400——
2020-01-22$50.04$60.96159,600——
2020-01-21$49.79$60.66206,000——
2020-01-17$50.10$61.04323,600——
2020-01-16$50.53$61.56277,400——
2020-01-15$49.79$60.66303,000——
2020-01-14$51.90$63.23202,100——
2020-01-13$52.56$64.03122,900——
2020-01-10$51.50$62.74143,000——
2020-01-09$51.04$62.18422,400——
2020-01-08$50.99$62.12377,200——
2020-01-07$52.10$63.47267,700——
2020-01-06$50.98$62.11188,500——
2020-01-03$50.30$61.28207,900——
2020-01-02$50.67$61.73284,100——