Stock listing
NASDAQ:SIMO Silicon Motion Technology Corporation Stock
Home listing (NASDAQ) of Silicon Motion Technology Corporation
Follow Silicon Motion Technology Corporation into a list and get an email when it puts out news.
Share price · NASDAQ:SIMO
$208.65 USD -19.10 (-8.4%)
Close on Oct 30, 2026
- Day range
- $202.81 – $222.70 USDOct 30, 2026
- Volume
- 1.32M sharesOct 30, 2026
- Market cap
- $7.07B USDAt the close on Oct 30, 2026 · price × 33.91M shares outstanding
- 52-week range
- $79.76 – $355.00 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $237.7M USDMedian day 811,863 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:SIMO · Home | $208.65 USD | -19.10 (-8.4%) | 1,323,496 | $210.40 | $222.70 | $202.81 | $227.75 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:SIMO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $208.65 | -19.10 | -8.4% | $210.40 | $222.70 | $202.81 | 1,323,496 | |
| $227.75 | +8.14 | +3.7% | $226.01 | $235.79 | $209.26 | 2,097,225 | |
| $219.61 | +15.44 | +7.6% | $214.25 | $222.29 | $208.16 | 1,494,471 | |
| $204.17 | +14.99 | +7.9% | $193.89 | $204.41 | $191.83 | 817,026 | |
| $189.18 | +1.79 | +1.0% | $188.89 | $195.81 | $182.44 | 908,927 | |
| $187.39 | -0.57 | -0.3% | $186.76 | $192.96 | $185.19 | 962,100 | |
| $187.96 | -34.34 | -15.4% | $211.95 | $211.95 | $183.33 | 1,611,500 | |
| $222.30 | +8.60 | +4.0% | $219.58 | $224.88 | $216.00 | 497,300 | |
| $213.70 | -3.54 | -1.6% | $208.40 | $217.94 | $206.50 | 337,100 | |
| $217.24 | +5.94 | +2.8% | $220.00 | $222.00 | $211.76 | 554,300 | |
| $211.30 | -7.09 | -3.2% | $218.93 | $218.93 | $209.14 | 579,500 | |
| $218.39 | -5.19 | -2.3% | $214.00 | $221.39 | $204.37 | 1,295,800 | |
| $223.58 | -23.05 | -9.3% | $240.00 | $241.63 | $220.74 | 1,236,400 | |
| $246.63 | -0.32 | -0.1% | $239.00 | $247.17 | $234.00 | 663,900 | |
| $246.95 | -16.95 | -6.4% | $259.00 | $259.98 | $246.00 | 644,300 | |
| $263.90 | +2.01 | +0.8% | $268.00 | $270.80 | $256.63 | 447,600 | |
| $261.89 | -23.89 | -8.4% | $279.10 | $283.35 | $258.01 | 866,400 | |
| $285.78 | +0.82 | +0.3% | $278.42 | $289.72 | $275.59 | 676,300 | |
| $284.96 | +2.51 | +0.9% | $286.41 | $294.98 | $281.51 | 1,075,300 | |
| $282.45 | +1.95 | +0.7% | $281.57 | $289.00 | $277.36 | 724,500 | |
| $280.50 | +5.26 | +1.9% | $275.93 | $283.50 | $274.54 | 641,300 | |
| $275.24 | -4.76 | -1.7% | $279.42 | $281.36 | $272.66 | 491,900 | |
| $280.00 | +3.84 | +1.4% | $279.21 | $283.76 | $275.02 | 443,900 | |
| $276.16 | -1.91 | -0.7% | $282.17 | $284.00 | $274.22 | 439,100 | |
| $278.07 | +1.84 | +0.7% | $273.91 | $280.00 | $269.34 | 413,400 | |
| $276.23 | +1.13 | +0.4% | $275.80 | $283.99 | $273.06 | 473,100 | |
| $275.10 | -1.43 | -0.5% | $268.81 | $278.85 | $265.00 | 601,300 | |
| $276.53 | -6.73 | -2.4% | $278.30 | $281.04 | $267.46 | 557,700 | |
| $283.26 | +14.26 | +5.3% | $265.60 | $287.37 | $265.60 | 1,228,600 | |
| $269.00 | -3.11 | -1.1% | $277.70 | $278.98 | $263.58 | 996,900 | |
| $272.11 | +18.81 | +7.4% | $257.88 | $272.87 | $257.62 | 871,000 | |
| $253.30 | +12.16 | +5.0% | $248.25 | $258.00 | $245.00 | 701,100 | |
| $241.14 | +1.94 | +0.8% | $244.50 | $246.30 | $237.28 | 615,600 | |
| $239.20 | +2.39 | +1.0% | $239.48 | $245.50 | $233.86 | 806,700 | |
| $236.81 | -47.67 | -16.8% | $267.96 | $270.60 | $236.74 | 1,425,800 | |
| $284.48 | +19.23 | +7.2% | $272.22 | $291.16 | $267.86 | 771,100 | |
| $265.25 | -12.45 | -4.5% | $269.59 | $274.01 | $261.57 | 571,200 | |
| $277.70 | +5.68 | +2.1% | $273.50 | $280.00 | $271.04 | 706,100 | |
| $272.02 | +15.81 | +6.2% | $261.54 | $272.54 | $252.71 | 1,207,200 | |
| $256.21 | +20.51 | +8.7% | $239.23 | $258.00 | $234.56 | 743,700 | |
| $235.70 | -6.81 | -2.8% | $239.06 | $240.00 | $227.16 | 886,500 | |
| $242.51 | +5.16 | +2.2% | $235.71 | $242.87 | $233.00 | 603,100 | |
| $237.35 | -9.49 | -3.8% | $240.09 | $243.77 | $230.02 | 674,000 | |
| $246.84 | +1.03 | +0.4% | $247.05 | $250.92 | $238.74 | 579,900 | |
| $245.81 | -9.27 | -3.6% | $252.24 | $255.38 | $244.04 | 405,400 | |
| $255.08 | -8.03 | -3.1% | $272.00 | $272.00 | $249.00 | 696,100 | |
| $263.11 | +21.28 | +8.8% | $241.68 | $263.69 | $241.16 | 776,100 | |
| $241.83 | -1.35 | -0.6% | $243.59 | $251.49 | $240.11 | 995,094 | |
| $243.18 | -15.18 | -5.9% | $250.00 | $257.50 | $238.54 | 844,612 | |
| $258.36 | +8.71 | +3.5% | $254.71 | $259.99 | $247.23 | 769,800 | |
| $249.65 | +6.85 | +2.8% | $244.48 | $253.56 | $242.83 | 577,300 | |
| $242.80 | -8.92 | -3.5% | $249.01 | $252.94 | $239.41 | 1,115,700 | |
| $251.72 | -20.98 | -7.7% | $261.60 | $264.89 | $248.11 | 1,339,500 | |
| $272.70 | +3.80 | +1.4% | $270.38 | $275.00 | $266.00 | 1,215,600 | |
| $268.90 | +19.78 | +7.9% | $255.24 | $269.50 | $252.46 | 1,118,400 | |
| $249.12 | +7.81 | +3.2% | $239.32 | $254.50 | $239.20 | 1,011,700 | |
| $241.31 | +17.31 | +7.7% | $230.59 | $248.50 | $230.00 | 1,825,700 | |
| $224.00 | -6.61 | -2.9% | $229.00 | $233.23 | $222.37 | 2,830,700 | |
| $230.61 | -25.51 | -10.0% | $237.65 | $246.29 | $227.89 | 2,914,800 | |
| $256.12 | -11.31 | -4.2% | $268.94 | $274.99 | $248.36 | 618,900 | |
| $267.43 | +20.78 | +8.4% | $244.63 | $270.76 | $238.51 | 1,271,600 | |
| $246.65 | -21.84 | -8.1% | $260.39 | $268.17 | $245.89 | 994,400 | |
| $268.49 | +16.97 | +6.7% | $266.00 | $272.00 | $258.30 | 956,700 | |
| $251.52 | -2.08 | -0.8% | $242.89 | $258.00 | $235.11 | 1,137,700 | |
| $253.60 | -1.50 | -0.6% | $270.00 | $273.94 | $250.00 | 1,532,100 | |
| $255.10 | +45.42 | +21.7% | $259.99 | $285.00 | $235.11 | 2,600,500 |
- Ticker
- NASDAQ:SIMO
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Silicon Motion Announces Results for the Quarterly Period Ended September 30, 2026
Latest earnings call · Oct 29, 2026
Silicon Motion Technology (NASDAQ:SIMO) Q3 2026 Earnings Call
Replay and transcript
Calls
Replays
Silicon Motion Technology (NASDAQ:SIMO) Q3 2026 Earnings Call
Thu, Oct 29, 2026 · 8:00 AM ET
Watch Transcript
Latest news
Silicon Motion Announces Results for the Quarterly Period Ended September 30, 2026
Oct 29, 2026
Closed $227.75 (+3.7%) on Oct 29, 2026
Silicon Motion Announces Annual Dividend Increase
Oct 16, 2026
Closed $211.30 (-3.2%) on Oct 16, 2026
Silicon Motion Technology Corporation on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Oct 29, 2026 · oldest 2026
- Calls
- 1 call with a replay · 1 with a transcript · latest Oct 29, 2026
Where Silicon Motion Technology Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:SIMO · Home listing · This page | NASDAQ | United States | USD |
| BMV:SIMON | BMV | Mexico | MXN |
Log in to ask 6ix AI your own questions about Silicon Motion Technology Corporation.