5 DAY PERFORMANCE
-49.56%
1 MONTH PERFORMANCE
-52.92%
3 MONTH PERFORMANCE
-62.19%
6 MONTH PERFORMANCE
-1.72%
YEAR-TO-DATE PERFORMANCE
+31.21%
1 YEAR PERFORMANCE
+31.68%
Silicon Motion Technology Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $277.70 | $274.28 (-1.23%) | $278.98 | $263.58 | 246.32 K | |
| 09/18/2026 | $257.88 | $272.11 (5.52%) | $272.87 | $257.62 | 871.00 K | $2.31 B |
| 09/17/2026 | $248.25 | $253.30 (2.03%) | $258.00 | $245.00 | 701.61 K | $2.15 B |
| 09/16/2026 | $244.50 | $241.14 (-1.37%) | $246.30 | $237.28 | 616.56 K | $2.04 B |
| 09/15/2026 | $239.48 | $239.20 (-0.12%) | $245.50 | $233.86 | 807.25 K | $2.03 B |
| 09/14/2026 | $267.96 | $236.81 (-11.62%) | $270.60 | $236.74 | 1.43 M | $2.01 B |
| 09/11/2026 | $272.22 | $284.48 (4.5%) | $291.16 | $267.86 | 773.16 K | $2.41 B |
| 09/10/2026 | $269.59 | $265.25 (-1.61%) | $274.01 | $261.57 | 572.40 K | $2.25 B |
| 09/09/2026 | $273.50 | $277.70 (1.54%) | $280.00 | $271.04 | 706.58 K | $2.35 B |
| 09/08/2026 | $261.54 | $272.02 (4.01%) | $272.54 | $252.71 | 1.21 M | $2.31 B |
| 09/04/2026 | $239.23 | $256.21 (7.1%) | $258.00 | $234.56 | 744.03 K | $2.17 B |
| 09/03/2026 | $239.06 | $235.70 (-1.41%) | $240.00 | $227.16 | 886.75 K | $2.00 B |
| 09/02/2026 | $235.71 | $242.51 (2.88%) | $242.87 | $233.00 | 603.52 K | $2.06 B |
| 09/01/2026 | $240.09 | $237.35 (-1.14%) | $243.77 | $230.02 | 675.73 K | $2.01 B |
| 08/31/2026 | $247.05 | $246.84 (-0.09%) | $250.92 | $238.74 | 580.01 K | $2.09 B |
| 08/28/2026 | $252.24 | $245.81 (-2.55%) | $255.38 | $244.04 | 405.85 K | $2.08 B |
| 08/27/2026 | $272.00 | $255.08 (-6.22%) | $272.00 | $249.00 | 697.63 K | $2.16 B |
| 08/26/2026 | $241.68 | $263.11 (8.87%) | $263.69 | $241.16 | 785.38 K | $2.23 B |
| 08/25/2026 | $243.59 | $241.83 (-0.72%) | $251.49 | $240.11 | 995.09 K | $2.05 B |
| 08/24/2026 | $250.00 | $243.18 (-2.73%) | $257.50 | $238.54 | 844.61 K | $2.06 B |
| 08/21/2026 | $254.71 | $258.36 (1.43%) | $259.99 | $247.23 | 770.84 K | $2.19 B |
| 08/20/2026 | $244.48 | $249.65 (2.11%) | $253.56 | $242.83 | 577.30 K | $2.12 B |
| 08/19/2026 | $249.01 | $242.80 (-2.49%) | $252.94 | $239.41 | 1.12 M | $2.06 B |
| 08/18/2026 | $261.60 | $251.72 (-3.78%) | $264.89 | $248.11 | 1.34 M | $2.13 B |
| 08/17/2026 | $270.38 | $272.70 (0.86%) | $275.00 | $266.00 | 1.22 M | $2.31 B |
| 08/14/2026 | $255.24 | $268.90 (5.35%) | $269.50 | $252.46 | 1.12 M | $2.28 B |
| 08/13/2026 | $239.32 | $249.12 (4.09%) | $254.50 | $239.20 | 1.01 M | $2.11 B |
| 08/12/2026 | $230.59 | $241.31 (4.65%) | $248.50 | $230.00 | 1.83 M | $2.05 B |
| 08/11/2026 | $229.00 | $224.00 (-2.18%) | $233.23 | $222.37 | 2.83 M | $1.90 B |
| 08/10/2026 | $237.65 | $230.61 (-2.96%) | $246.29 | $227.89 | 2.91 M | $1.95 B |
| 08/07/2026 | $268.94 | $256.12 (-4.77%) | $274.99 | $248.36 | 619.27 K | $2.17 B |
| 08/06/2026 | $244.63 | $267.43 (9.32%) | $270.76 | $238.51 | 1.27 M | $2.27 B |
| 08/05/2026 | $260.39 | $246.65 (-5.28%) | $268.17 | $245.89 | 994.42 K | $2.09 B |
| 08/04/2026 | $266.00 | $268.49 (0.94%) | $272.00 | $258.30 | 956.72 K | $2.28 B |
| 08/03/2026 | $242.89 | $251.52 (3.55%) | $258.00 | $235.11 | 1.14 M | $2.13 B |
| 07/31/2026 | $270.00 | $253.60 (-6.07%) | $273.94 | $250.00 | 1.53 M | $2.15 B |
| 07/30/2026 | $259.99 | $255.10 (-1.88%) | $285.00 | $235.11 | 2.60 M | $2.16 B |
| 07/29/2026 | $224.64 | $209.68 (-6.66%) | $229.57 | $204.37 | 1.66 M | $1.78 B |
| 07/28/2026 | $226.00 | $221.42 (-2.03%) | $231.99 | $213.08 | 1.53 M | $1.86 B |
| 07/27/2026 | $274.00 | $244.45 (-10.78%) | $274.00 | $236.05 | 1.43 M | $2.06 B |
| 07/24/2026 | $277.33 | $270.90 (-2.32%) | $283.66 | $265.10 | 666.66 K | $2.28 B |
| 07/23/2026 | $276.00 | $289.08 (4.74%) | $294.34 | $276.00 | 887.21 K | $2.43 B |
| 07/22/2026 | $274.64 | $281.68 (2.56%) | $291.41 | $267.78 | 466.50 K | $2.37 B |
| 07/21/2026 | $269.95 | $278.17 (3.05%) | $278.69 | $261.00 | 493.90 K | $2.34 B |
| 07/20/2026 | $269.78 | $252.61 (-6.36%) | $271.09 | $251.01 | 889.70 K | $2.13 B |
| 07/17/2026 | $257.02 | $264.33 (2.84%) | $271.00 | $245.00 | 688.20 K | $2.23 B |
| 07/16/2026 | $280.00 | $272.45 (-2.7%) | $288.26 | $264.50 | 979.30 K | $2.29 B |
| 07/15/2026 | $310.43 | $293.40 (-5.49%) | $315.00 | $282.22 | 534.10 K | $2.47 B |
| 07/14/2026 | $317.50 | $308.41 (-2.86%) | $317.50 | $304.11 | 566.87 K | $2.60 B |
| 07/13/2026 | $313.05 | $299.51 (-4.33%) | $317.37 | $296.80 | 527.22 K | $2.52 B |
| 07/10/2026 | $315.36 | $326.35 (3.48%) | $329.00 | $311.80 | 530.79 K | $2.75 B |
| 07/09/2026 | $324.21 | $324.26 (0.02%) | $337.00 | $320.00 | 745.67 K | $2.73 B |
| 07/08/2026 | $293.96 | $313.30 (6.58%) | $315.01 | $292.01 | 914.85 K | $2.64 B |
| 07/07/2026 | $298.73 | $294.90 (-1.28%) | $303.98 | $284.40 | 718.10 K | $2.48 B |
| 07/06/2026 | $313.00 | $318.86 (1.87%) | $338.94 | $310.00 | 655.40 K | $2.68 B |
| 07/02/2026 | $318.52 | $300.71 (-5.59%) | $323.22 | $286.09 | 753.91 K | $2.53 B |
| 07/01/2026 | $320.00 | $316.98 (-0.94%) | $329.59 | $316.16 | 611.50 K | $2.67 B |
| 06/30/2026 | $332.25 | $333.33 (0.33%) | $341.00 | $328.00 | 589.80 K | $2.81 B |
| 06/29/2026 | $304.01 | $331.94 (9.19%) | $337.17 | $294.50 | 1.47 M | $2.79 B |
| 06/26/2026 | $314.52 | $305.28 (-2.94%) | $314.52 | $294.00 | 1.12 M | $2.57 B |
| 06/25/2026 | $344.75 | $325.26 (-5.65%) | $349.99 | $321.50 | 774.94 K | $2.74 B |
| 06/24/2026 | $320.70 | $321.66 (0.3%) | $324.25 | $306.00 | 831.80 K | $2.71 B |
| 06/23/2026 | $311.00 | $319.00 (2.57%) | $322.81 | $304.00 | 847.05 K | $2.69 B |
| 06/22/2026 | $332.07 | $336.90 (1.45%) | $355.00 | $329.25 | 1.04 M | $2.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
