Silicon Motion Technology CORP (SIMO) stock
SIMONasdaqSemiconductors & Related DevicesFiscal year ends December 31
$179.50−4.15 (-2.26%)
Close on Nov 12, 2026Market cap $6.02BP/E 49.3Yield 1.11%
Price history
Silicon Motion Technology share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$179.50
-2.26% on the day
52-week range
$79.76 – $355.00
-49.4% from the high
Change over 52 weeks
+96.7%
From $91.26 on Nov 12, 2025
Average volume
966,544
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $174.50 | $185.44 | $172.01 | $179.50 | -2.26% | 494,493 |
| Nov 11, 2026 | $180.68 | $189.00 | $175.50 | $183.65 | +8.66% | 675,794 |
| Nov 10, 2026 | $170.74 | $177.75 | $164.48 | $169.01 | -1.74% | 632,031 |
| Nov 9, 2026 | $165.75 | $174.80 | $162.20 | $172.01 | +5.68% | 661,649 |
| Nov 6, 2026 | $169.10 | $171.95 | $159.53 | $162.76 | +4.15% | 1,144,098 |
| Nov 5, 2026 | $170.24 | $171.69 | $154.82 | $156.27 | -14.39% | 2,284,752 |
| Nov 4, 2026 | $195.30 | $198.79 | $172.80 | $182.54 | -9.59% | 1,906,703 |
| Nov 3, 2026 | $194.00 | $203.53 | $191.70 | $201.90 | +7.45% | 920,408 |
| Nov 2, 2026 | $209.32 | $209.99 | $185.77 | $187.90 | -9.94% | 1,679,335 |
| Oct 30, 2026 | $210.40 | $222.70 | $202.81 | $208.65 | -8.39% | 1,324,805 |
| Oct 29, 2026 | $226.01 | $237.13 | $209.01 | $227.75 | +3.71% | 2,106,041 |
| Oct 28, 2026 | $214.25 | $222.29 | $208.09 | $219.61 | +7.56% | 1,525,444 |
| Oct 27, 2026 | $193.89 | $204.41 | $191.83 | $204.17 | +7.92% | 820,587 |
| Oct 26, 2026 | $188.89 | $195.81 | $182.44 | $189.18 | +0.96% | 986,771 |
| Oct 23, 2026 | $186.76 | $192.96 | $185.19 | $187.39 | -0.30% | 962,392 |
| Oct 22, 2026 | $211.95 | $211.95 | $183.33 | $187.96 | -15.45% | 1,613,306 |
| Oct 21, 2026 | $219.58 | $224.88 | $216.00 | $222.30 | +4.02% | 497,662 |
| Oct 20, 2026 | $208.40 | $217.94 | $206.50 | $213.70 | -1.63% | 342,534 |
| Oct 19, 2026 | $220.00 | $222.00 | $211.76 | $217.24 | +2.81% | 555,167 |
| Oct 16, 2026 | $218.93 | $218.93 | $209.14 | $211.30 | -3.25% | 580,383 |
| Oct 15, 2026 | $214.00 | $221.39 | $204.37 | $218.39 | -2.32% | 1,296,599 |
| Oct 14, 2026 | $240.00 | $241.63 | $220.74 | $223.58 | -9.35% | 1,239,261 |
| Oct 13, 2026 | $239.00 | $247.17 | $234.00 | $246.63 | -0.13% | 664,319 |
| Oct 12, 2026 | $259.00 | $259.98 | $246.00 | $246.95 | -6.42% | 646,567 |
| Oct 9, 2026 | $268.00 | $270.80 | $256.63 | $263.90 | +0.77% | 447,754 |
| Oct 8, 2026 | $279.10 | $283.35 | $258.01 | $261.89 | -8.36% | 868,604 |
| Oct 7, 2026 | $278.42 | $289.72 | $275.59 | $285.78 | +0.29% | 676,629 |
| Oct 6, 2026 | $286.41 | $294.98 | $281.51 | $284.96 | +0.89% | 1,076,000 |
| Oct 5, 2026 | $281.57 | $289.00 | $277.36 | $282.45 | +0.70% | 724,651 |
| Oct 2, 2026 | $275.93 | $283.50 | $274.54 | $280.50 | +1.91% | 641,861 |
| Oct 1, 2026 | $279.42 | $281.36 | $272.66 | $275.24 | -1.70% | 492,124 |
| Sep 30, 2026 | $279.21 | $283.76 | $275.02 | $280.00 | +1.39% | 444,136 |
| Sep 29, 2026 | $282.17 | $284.00 | $274.22 | $276.16 | -0.69% | 439,274 |
| Sep 28, 2026 | $273.91 | $280.00 | $269.34 | $278.07 | +0.67% | 414,003 |
| Sep 25, 2026 | $275.80 | $283.99 | $273.06 | $276.23 | +0.41% | 474,070 |
| Sep 24, 2026 | $268.81 | $278.85 | $265.00 | $275.10 | -0.52% | 603,311 |
| Sep 23, 2026 | $278.30 | $281.04 | $267.46 | $276.53 | -2.38% | 558,041 |
| Sep 22, 2026 | $265.60 | $287.37 | $265.60 | $283.26 | +5.30% | 1,229,465 |
| Sep 21, 2026 | $277.70 | $278.98 | $263.58 | $269.00 | -1.14% | 997,806 |
| Sep 18, 2026 | $257.88 | $272.87 | $257.62 | $272.11 | +7.43% | 873,457 |
| Sep 17, 2026 | $248.25 | $258.00 | $245.00 | $253.30 | +5.04% | 701,612 |
| Sep 16, 2026 | $244.50 | $246.30 | $237.28 | $241.14 | +0.81% | 616,558 |
| Sep 15, 2026 | $239.48 | $245.50 | $233.86 | $239.20 | +1.01% | 807,247 |
| Sep 14, 2026 | $267.96 | $270.60 | $236.74 | $236.81 | -16.76% | 1,427,686 |
| Sep 11, 2026 | $272.22 | $291.16 | $267.86 | $284.48 | +7.25% | 773,161 |
| Sep 10, 2026 | $269.59 | $274.01 | $261.57 | $265.25 | -4.48% | 572,397 |
| Sep 9, 2026 | $273.50 | $280.00 | $271.04 | $277.70 | +2.09% | 706,584 |
| Sep 8, 2026 | $261.54 | $272.54 | $252.71 | $272.02 | +6.17% | 1,208,136 |
| Sep 4, 2026 | $239.23 | $258.00 | $234.56 | $256.21 | +8.70% | 744,032 |
| Sep 3, 2026 | $239.06 | $240.00 | $227.16 | $235.70 | -2.81% | 886,752 |
| Sep 2, 2026 | $235.71 | $242.87 | $233.00 | $242.51 | +2.17% | 603,517 |
| Sep 1, 2026 | $240.09 | $243.77 | $230.02 | $237.35 | -3.84% | 675,725 |
| Aug 31, 2026 | $247.05 | $250.92 | $238.74 | $246.84 | +0.42% | 580,007 |
| Aug 28, 2026 | $252.24 | $255.38 | $244.04 | $245.81 | -3.63% | 405,854 |
| Aug 27, 2026 | $272.00 | $272.00 | $249.00 | $255.08 | -3.05% | 697,628 |
| Aug 26, 2026 | $241.68 | $263.69 | $241.16 | $263.11 | +8.80% | 785,383 |
| Aug 25, 2026 | $243.59 | $251.49 | $240.11 | $241.83 | -0.56% | 995,094 |
| Aug 24, 2026 | $250.00 | $257.50 | $238.54 | $243.18 | -5.88% | 844,612 |
| Aug 21, 2026 | $254.71 | $259.99 | $247.23 | $258.36 | +3.49% | 770,840 |
| Aug 20, 2026 | $244.48 | $253.56 | $242.83 | $249.65 | +2.82% | 577,291 |
| Aug 19, 2026 | $249.01 | $252.94 | $239.41 | $242.80 | -3.54% | 1,115,681 |
| Aug 18, 2026 | $261.60 | $264.89 | $248.11 | $251.72 | -7.69% | 1,339,466 |
| Aug 17, 2026 | $270.38 | $275.00 | $266.00 | $272.70 | +1.41% | 1,215,632 |
| Aug 14, 2026 | $255.24 | $269.50 | $252.46 | $268.90 | +7.94% | 1,118,423 |
| Aug 13, 2026 | $239.32 | $254.50 | $239.20 | $249.12 | +3.24% | 1,011,709 |
| Aug 12, 2026 | $230.59 | $248.50 | $230.00 | $241.31 | +7.73% | 1,825,661 |
| Aug 11, 2026 | $229.00 | $233.23 | $222.37 | $224.00 | -2.87% | 2,830,709 |
| Aug 10, 2026 | $237.65 | $246.29 | $227.89 | $230.61 | -9.96% | 2,914,834 |
| Aug 7, 2026 | $268.94 | $274.99 | $248.36 | $256.12 | -4.23% | 619,267 |
| Aug 6, 2026 | $244.63 | $270.76 | $238.51 | $267.43 | +8.42% | 1,271,571 |
| Aug 5, 2026 | $260.39 | $268.17 | $245.89 | $246.65 | -8.13% | 994,415 |
| Aug 4, 2026 | $266.00 | $272.00 | $258.30 | $268.49 | +6.75% | 956,718 |
| Aug 3, 2026 | $242.89 | $258.00 | $235.11 | $251.52 | -0.82% | 1,137,734 |
| Jul 31, 2026 | $270.00 | $273.94 | $250.00 | $253.60 | -0.59% | 1,532,128 |
| Jul 30, 2026 | $259.99 | $285.00 | $235.11 | $255.10 | +21.66% | 2,603,170 |
| Jul 29, 2026 | $224.64 | $229.57 | $204.37 | $209.68 | -5.30% | 1,662,891 |
| Jul 28, 2026 | $226.00 | $231.99 | $213.08 | $221.42 | -9.42% | 1,533,421 |
| Jul 27, 2026 | $274.00 | $274.00 | $236.05 | $244.45 | -9.76% | 1,427,099 |
| Jul 24, 2026 | $277.33 | $283.66 | $265.10 | $270.90 | -6.29% | 666,658 |
| Jul 23, 2026 | $276.00 | $294.34 | $276.00 | $289.08 | +2.63% | 887,207 |
| Jul 22, 2026 | $274.64 | $291.41 | $267.78 | $281.68 | +1.26% | 466,481 |
| Jul 21, 2026 | $269.95 | $278.69 | $261.00 | $278.17 | +10.12% | 493,898 |
| Jul 20, 2026 | $269.78 | $271.09 | $251.01 | $252.61 | -4.43% | 889,667 |
| Jul 17, 2026 | $257.02 | $271.00 | $245.00 | $264.33 | -2.98% | 688,199 |
| Jul 16, 2026 | $280.00 | $288.26 | $264.50 | $272.45 | -7.14% | 979,297 |
| Jul 15, 2026 | $310.43 | $315.00 | $282.22 | $293.40 | -4.87% | 534,084 |
| Jul 14, 2026 | $317.50 | $317.50 | $304.11 | $308.41 | +2.97% | 566,867 |
| Jul 13, 2026 | $313.05 | $317.37 | $296.80 | $299.51 | -8.22% | 527,215 |
| Jul 10, 2026 | $315.36 | $329.00 | $311.80 | $326.35 | +0.64% | 530,793 |
| Jul 9, 2026 | $324.21 | $337.00 | $320.00 | $324.26 | +3.50% | 745,668 |
| Jul 8, 2026 | $293.96 | $315.01 | $292.01 | $313.30 | +6.24% | 914,847 |
| Jul 7, 2026 | $298.73 | $303.98 | $284.40 | $294.90 | -7.51% | 718,064 |
| Jul 6, 2026 | $313.00 | $338.94 | $310.00 | $318.86 | +6.04% | 655,360 |
| Jul 2, 2026 | $318.52 | $323.22 | $286.09 | $300.71 | -5.13% | 753,908 |
| Jul 1, 2026 | $320.00 | $329.59 | $316.16 | $316.98 | -4.91% | 611,493 |
| Jun 30, 2026 | $332.25 | $341.00 | $328.00 | $333.33 | +0.42% | 589,770 |
| Jun 29, 2026 | $304.01 | $337.17 | $294.50 | $331.94 | +8.73% | 1,470,457 |
| Jun 26, 2026 | $314.52 | $314.52 | $294.00 | $305.28 | -6.14% | 1,116,263 |
| Jun 25, 2026 | $344.75 | $349.99 | $321.50 | $325.26 | +1.12% | 774,943 |
| Jun 24, 2026 | $320.70 | $324.25 | $306.00 | $321.66 | +0.83% | 831,761 |
| Jun 23, 2026 | $311.00 | $322.81 | $304.00 | $319.00 | -5.31% | 847,045 |
| Jun 22, 2026 | $332.07 | $355.00 | $329.25 | $336.90 | +4.74% | 1,044,363 |
| Jun 18, 2026 | $323.66 | $336.32 | $316.26 | $321.66 | +4.73% | 1,523,167 |
| Jun 17, 2026 | $291.85 | $316.28 | $287.76 | $307.12 | +8.65% | 1,095,452 |
| Jun 16, 2026 | $276.53 | $294.91 | $270.33 | $282.68 | +2.27% | 989,518 |
| Jun 15, 2026 | $293.00 | $298.00 | $273.96 | $276.40 | -1.46% | 758,564 |
| Jun 12, 2026 | $271.75 | $286.72 | $260.00 | $280.49 | +2.24% | 731,075 |
| Jun 11, 2026 | $256.44 | $274.80 | $255.00 | $274.34 | +9.00% | 592,243 |
| Jun 10, 2026 | $253.15 | $263.09 | $247.02 | $251.68 | -3.11% | 583,094 |
| Jun 9, 2026 | $269.41 | $272.08 | $239.15 | $259.75 | -1.31% | 857,571 |
| Jun 8, 2026 | $270.12 | $274.32 | $260.16 | $263.21 | +1.74% | 790,652 |
| Jun 5, 2026 | $285.62 | $287.00 | $256.49 | $258.70 | -12.21% | 1,471,288 |
| Jun 4, 2026 | $290.00 | $302.14 | $284.99 | $294.67 | -3.88% | 888,164 |
| Jun 3, 2026 | $305.00 | $314.34 | $292.94 | $306.57 | +1.76% | 1,266,769 |
| Jun 2, 2026 | $273.17 | $303.38 | $268.13 | $301.27 | +12.39% | 1,882,725 |
| Jun 1, 2026 | $275.08 | $288.64 | $265.80 | $268.05 | -3.19% | 1,402,856 |
| May 29, 2026 | $285.81 | $288.89 | $268.53 | $276.87 | -1.97% | 1,144,468 |
| May 28, 2026 | $289.59 | $294.99 | $277.79 | $282.44 | -0.89% | 933,256 |
| May 27, 2026 | $287.95 | $287.95 | $268.10 | $284.98 | -1.84% | 849,243 |
| May 26, 2026 | $292.16 | $294.00 | $276.20 | $290.32 | +5.14% | 1,855,158 |
| May 22, 2026 | $267.00 | $278.50 | $263.99 | $276.14 | +4.79% | 802,677 |
| May 21, 2026 | $258.84 | $265.12 | $252.51 | $263.51 | +2.13% | 626,361 |
| May 20, 2026 | $255.37 | $258.31 | $246.60 | $258.02 | +2.02% | 943,976 |
| May 19, 2026 | $234.32 | $261.34 | $230.05 | $252.92 | +5.49% | 2,053,189 |
| May 18, 2026 | $264.17 | $267.00 | $235.00 | $239.76 | -7.78% | 1,183,577 |
| May 15, 2026 | $254.14 | $265.50 | $250.93 | $259.99 | -1.46% | 771,755 |
| May 14, 2026 | $271.76 | $273.25 | $263.10 | $263.85 | -2.23% | 794,931 |
| May 13, 2026 | $264.99 | $273.90 | $252.51 | $269.87 | +4.31% | 875,829 |
| May 12, 2026 | $254.30 | $259.49 | $243.79 | $258.71 | -1.27% | 1,036,620 |
| May 11, 2026 | $256.62 | $272.00 | $255.44 | $262.05 | +3.34% | 1,778,241 |
| May 8, 2026 | $251.18 | $254.84 | $238.52 | $253.59 | +4.48% | 1,010,764 |
| May 7, 2026 | $242.85 | $251.71 | $236.11 | $242.71 | -0.91% | 1,180,943 |
| May 6, 2026 | $230.39 | $245.50 | $228.82 | $244.95 | +2.74% | 1,309,875 |
| May 5, 2026 | $231.96 | $248.59 | $223.03 | $238.41 | +4.95% | 2,104,411 |
| May 4, 2026 | $239.25 | $243.89 | $222.20 | $227.16 | -3.14% | 1,253,884 |
| May 1, 2026 | $212.00 | $235.00 | $210.00 | $234.52 | +7.19% | 1,412,660 |
| Apr 30, 2026 | $226.53 | $229.32 | $198.40 | $218.78 | +0.59% | 1,893,757 |
| Apr 29, 2026 | $195.00 | $217.98 | $192.80 | $217.50 | +45.80% | 4,374,106 |
| Apr 28, 2026 | $143.59 | $152.66 | $140.22 | $149.18 | +1.11% | 1,310,554 |
| Apr 27, 2026 | $155.31 | $155.73 | $145.18 | $147.54 | -3.86% | 907,356 |
| Apr 24, 2026 | $146.94 | $153.79 | $142.00 | $153.46 | +8.07% | 748,035 |
| Apr 23, 2026 | $143.93 | $147.60 | $139.18 | $142.00 | +0.04% | 589,535 |
| Apr 22, 2026 | $145.05 | $146.15 | $140.23 | $141.95 | -0.35% | 377,875 |
| Apr 21, 2026 | $138.60 | $143.50 | $138.51 | $142.45 | +2.70% | 530,239 |
| Apr 20, 2026 | $141.78 | $141.93 | $137.25 | $138.70 | -0.72% | 441,859 |
| Apr 17, 2026 | $139.79 | $145.82 | $137.63 | $139.71 | +1.98% | 846,029 |
| Apr 16, 2026 | $138.01 | $139.04 | $133.35 | $137.00 | -1.46% | 526,120 |
| Apr 15, 2026 | $129.90 | $139.50 | $128.51 | $139.03 | +6.82% | 1,138,104 |
| Apr 14, 2026 | $128.00 | $130.22 | $126.14 | $130.15 | +3.29% | 790,894 |
| Apr 13, 2026 | $126.00 | $126.98 | $124.01 | $126.00 | -0.56% | 446,257 |
| Apr 10, 2026 | $126.44 | $130.63 | $126.29 | $126.71 | -0.23% | 535,061 |
| Apr 9, 2026 | $121.33 | $128.56 | $120.16 | $127.00 | +4.31% | 968,527 |
| Apr 8, 2026 | $124.24 | $125.91 | $120.70 | $121.75 | +4.05% | 564,231 |
| Apr 7, 2026 | $116.59 | $117.82 | $114.11 | $117.01 | +0.36% | 237,345 |
| Apr 6, 2026 | $114.52 | $117.59 | $114.09 | $116.59 | +2.36% | 160,351 |
| Apr 2, 2026 | $110.67 | $115.99 | $107.02 | $113.90 | -2.63% | 273,882 |
| Apr 1, 2026 | $114.21 | $118.61 | $112.76 | $116.98 | +4.18% | 493,488 |
| Mar 31, 2026 | $105.61 | $113.45 | $105.61 | $112.29 | +6.49% | 301,801 |
| Mar 30, 2026 | $110.51 | $110.82 | $104.99 | $105.45 | -4.19% | 640,306 |
| Mar 27, 2026 | $108.25 | $115.00 | $108.25 | $110.06 | -1.05% | 293,722 |
| Mar 26, 2026 | $108.00 | $116.39 | $107.60 | $111.23 | +0.27% | 938,507 |
| Mar 25, 2026 | $119.80 | $119.98 | $110.39 | $110.93 | -6.50% | 1,102,208 |
| Mar 24, 2026 | $122.00 | $124.40 | $116.01 | $118.64 | -4.11% | 699,198 |
| Mar 23, 2026 | $124.37 | $129.50 | $123.43 | $123.73 | -0.02% | 486,211 |
| Mar 20, 2026 | $125.90 | $129.50 | $121.95 | $123.76 | -2.93% | 356,524 |
| Mar 19, 2026 | $120.79 | $128.27 | $120.00 | $127.50 | +1.67% | 457,599 |
| Mar 18, 2026 | $127.39 | $129.80 | $125.03 | $125.40 | -0.62% | 234,703 |
| Mar 17, 2026 | $126.20 | $128.81 | $124.00 | $126.18 | +0.17% | 238,999 |
| Mar 16, 2026 | $126.84 | $130.00 | $124.56 | $125.97 | +2.20% | 544,522 |
| Mar 13, 2026 | $121.35 | $125.23 | $120.81 | $123.26 | +2.62% | 312,283 |
| Mar 12, 2026 | $120.19 | $121.81 | $117.03 | $120.11 | -2.86% | 326,162 |
| Mar 11, 2026 | $122.28 | $127.25 | $121.60 | $123.64 | +0.70% | 343,621 |
| Mar 10, 2026 | $123.29 | $125.91 | $121.70 | $122.78 | +0.95% | 302,849 |
| Mar 9, 2026 | $115.00 | $121.94 | $112.61 | $121.63 | +2.77% | 515,575 |
| Mar 6, 2026 | $120.06 | $122.52 | $116.07 | $118.35 | -4.37% | 338,456 |
| Mar 5, 2026 | $120.86 | $125.93 | $120.00 | $123.76 | +1.19% | 379,789 |
| Mar 4, 2026 | $120.99 | $124.00 | $119.30 | $122.30 | +2.40% | 538,314 |
| Mar 3, 2026 | $123.21 | $124.98 | $117.00 | $119.43 | -7.55% | 852,691 |
| Mar 2, 2026 | $125.45 | $131.00 | $125.00 | $129.19 | -0.03% | 696,756 |
| Feb 27, 2026 | $127.56 | $132.00 | $126.50 | $129.23 | -1.41% | 544,897 |
| Feb 26, 2026 | $142.08 | $144.28 | $129.19 | $131.08 | -8.34% | 1,021,701 |
| Feb 25, 2026 | $139.56 | $146.85 | $138.78 | $143.01 | +5.24% | 676,094 |
| Feb 24, 2026 | $138.21 | $140.87 | $135.10 | $135.89 | -0.20% | 364,931 |
| Feb 23, 2026 | $135.09 | $138.50 | $133.17 | $136.16 | +0.95% | 443,764 |
| Feb 20, 2026 | $132.11 | $137.98 | $132.00 | $134.88 | +1.94% | 448,755 |
| Feb 19, 2026 | $133.00 | $134.66 | $129.35 | $132.31 | -0.34% | 502,925 |
| Feb 18, 2026 | $131.20 | $137.43 | $129.92 | $132.76 | +1.07% | 476,208 |
| Feb 17, 2026 | $134.01 | $134.01 | $126.80 | $131.36 | -3.61% | 571,844 |
| Feb 13, 2026 | $136.51 | $137.96 | $132.00 | $136.28 | -1.50% | 511,952 |
| Feb 12, 2026 | $140.47 | $144.68 | $134.46 | $138.35 | -1.14% | 707,998 |
| Feb 11, 2026 | $133.95 | $140.28 | $129.20 | $139.94 | +6.56% | 880,125 |
| Feb 10, 2026 | $138.00 | $138.00 | $129.12 | $131.32 | -4.53% | 658,846 |
| Feb 9, 2026 | $130.80 | $137.94 | $127.93 | $137.55 | +7.41% | 1,068,676 |
| Feb 6, 2026 | $128.13 | $133.78 | $127.91 | $128.06 | +1.49% | 453,151 |
| Feb 5, 2026 | $124.99 | $130.13 | $122.51 | $126.18 | -1.71% | 855,421 |
| Feb 4, 2026 | $131.00 | $133.34 | $119.50 | $128.37 | +6.60% | 2,091,139 |
| Feb 3, 2026 | $124.27 | $125.96 | $112.33 | $120.42 | +0.56% | 1,154,856 |
| Feb 2, 2026 | $116.50 | $123.54 | $115.00 | $119.75 | +0.69% | 839,517 |
| Jan 30, 2026 | $120.00 | $126.25 | $117.38 | $118.93 | +2.38% | 1,062,772 |
| Jan 29, 2026 | $117.10 | $117.10 | $111.50 | $116.17 | -0.79% | 537,107 |
| Jan 28, 2026 | $119.80 | $121.95 | $116.50 | $117.10 | +0.74% | 680,413 |
| Jan 27, 2026 | $115.64 | $118.59 | $115.00 | $116.24 | +2.73% | 570,677 |
| Jan 26, 2026 | $114.00 | $117.34 | $112.48 | $113.15 | +0.19% | 342,889 |
| Jan 23, 2026 | $115.18 | $116.50 | $111.00 | $112.93 | -2.03% | 439,967 |
| Jan 22, 2026 | $122.00 | $127.67 | $112.86 | $115.27 | -2.16% | 1,051,602 |
| Jan 21, 2026 | $116.65 | $123.00 | $114.50 | $117.81 | +4.25% | 950,437 |
| Jan 20, 2026 | $112.00 | $117.50 | $111.35 | $113.01 | +0.12% | 453,263 |
| Jan 16, 2026 | $115.72 | $117.98 | $112.56 | $112.87 | -0.45% | 631,755 |
| Jan 15, 2026 | $115.15 | $115.70 | $110.29 | $113.38 | +1.47% | 645,089 |
| Jan 14, 2026 | $113.63 | $113.64 | $107.27 | $111.74 | -1.60% | 653,617 |
| Jan 13, 2026 | $116.00 | $119.24 | $113.05 | $113.56 | -1.53% | 570,282 |
| Jan 12, 2026 | $113.12 | $118.88 | $113.00 | $115.32 | +1.94% | 814,287 |
| Jan 9, 2026 | $110.63 | $115.00 | $107.42 | $113.12 | +1.88% | 728,449 |
| Jan 8, 2026 | $117.72 | $123.30 | $103.46 | $111.03 | -8.34% | 1,896,575 |
| Jan 7, 2026 | $105.16 | $121.31 | $101.33 | $121.13 | +15.13% | 2,788,382 |
| Jan 6, 2026 | $95.25 | $108.00 | $94.35 | $105.21 | +12.43% | 1,329,277 |
| Jan 5, 2026 | $94.92 | $96.59 | $93.14 | $93.58 | -0.19% | 200,200 |
| Jan 2, 2026 | $94.55 | $96.02 | $92.80 | $93.76 | +1.14% | 413,974 |
| Dec 31, 2025 | $90.52 | $93.00 | $90.46 | $92.70 | +2.48% | 236,707 |
| Dec 30, 2025 | $89.13 | $92.88 | $89.13 | $90.46 | +1.49% | 149,625 |
| Dec 29, 2025 | $89.00 | $90.50 | $88.31 | $89.13 | -1.22% | 172,675 |
| Dec 26, 2025 | $90.00 | $90.73 | $89.10 | $90.23 | +1.29% | 153,660 |
| Dec 24, 2025 | $89.80 | $89.82 | $87.98 | $89.08 | -0.61% | 109,081 |
| Dec 23, 2025 | $88.53 | $91.19 | $88.32 | $89.63 | +0.09% | 174,352 |
| Dec 22, 2025 | $89.08 | $90.20 | $88.19 | $89.55 | +0.90% | 207,840 |
| Dec 19, 2025 | $86.63 | $89.24 | $86.63 | $88.75 | +2.53% | 290,438 |
| Dec 18, 2025 | $87.45 | $89.26 | $86.38 | $86.56 | +2.39% | 597,305 |
| Dec 17, 2025 | $85.74 | $87.11 | $83.34 | $84.54 | -1.12% | 279,183 |
| Dec 16, 2025 | $86.14 | $87.00 | $83.50 | $85.50 | -1.80% | 316,375 |
| Dec 15, 2025 | $88.59 | $89.26 | $86.86 | $87.07 | -0.73% | 207,530 |
| Dec 12, 2025 | $92.48 | $92.60 | $86.56 | $87.71 | -5.95% | 612,265 |
| Dec 11, 2025 | $93.87 | $94.66 | $91.45 | $93.26 | -2.57% | 267,255 |
| Dec 10, 2025 | $94.57 | $96.77 | $93.34 | $95.72 | +1.22% | 165,624 |
| Dec 9, 2025 | $91.78 | $94.98 | $91.66 | $94.57 | +1.85% | 162,791 |
| Dec 8, 2025 | $92.98 | $93.98 | $91.12 | $92.85 | +0.69% | 283,641 |
| Dec 5, 2025 | $91.44 | $92.25 | $90.39 | $92.21 | +1.31% | 243,600 |
| Dec 4, 2025 | $90.56 | $91.89 | $90.22 | $91.02 | +0.08% | 325,309 |
| Dec 3, 2025 | $88.64 | $91.66 | $87.00 | $90.95 | +2.62% | 379,313 |
| Dec 2, 2025 | $89.71 | $90.34 | $87.23 | $88.63 | -0.09% | 218,075 |
| Dec 1, 2025 | $88.61 | $89.53 | $86.89 | $88.71 | -0.28% | 311,979 |
| Nov 28, 2025 | $87.58 | $88.99 | $87.58 | $88.96 | +1.58% | 99,247 |
| Nov 26, 2025 | $85.99 | $88.80 | $85.57 | $87.58 | +3.39% | 301,724 |
| Nov 25, 2025 | $83.80 | $84.87 | $81.89 | $84.71 | +1.04% | 377,295 |
| Nov 24, 2025 | $82.40 | $84.98 | $81.95 | $83.84 | +3.46% | 326,285 |
| Nov 21, 2025 | $79.77 | $83.80 | $79.77 | $81.04 | +1.10% | 771,473 |
| Nov 20, 2025 | $87.50 | $87.50 | $79.76 | $80.16 | -5.47% | 553,001 |
| Nov 19, 2025 | $84.71 | $87.75 | $83.41 | $84.80 | +0.31% | 305,078 |
| Nov 18, 2025 | $84.03 | $85.85 | $82.00 | $84.54 | -1.09% | 423,745 |
| Nov 17, 2025 | $85.98 | $87.40 | $84.06 | $85.47 | -1.46% | 285,092 |
| Nov 14, 2025 | $83.65 | $88.27 | $82.74 | $86.74 | +0.16% | 560,643 |
| Nov 13, 2025 | $90.28 | $90.28 | $85.78 | $86.60 | -5.11% | 462,580 |
| Nov 12, 2025 | $94.94 | $95.07 | $90.69 | $91.26 | -2.09% | 363,749 |
| Nov 11, 2025 | $94.64 | $94.64 | $91.78 | $93.21 | -1.31% | 200,776 |
| Nov 10, 2025 | $96.71 | $96.86 | $92.98 | $94.45 | +0.79% | 502,796 |
| Nov 7, 2025 | $93.08 | $94.45 | $89.56 | $93.71 | -1.74% | 339,974 |
| Nov 6, 2025 | $98.82 | $99.95 | $94.33 | $95.37 | -3.43% | 471,309 |
| Nov 5, 2025 | $92.37 | $99.76 | $92.30 | $98.76 | +7.01% | 788,131 |
| Nov 4, 2025 | $95.16 | $97.55 | $92.04 | $92.29 | -5.50% | 477,882 |
| Nov 3, 2025 | $99.35 | $100.50 | $96.18 | $97.66 | -0.46% | 590,437 |
| Oct 31, 2025 | $95.65 | $101.09 | $93.00 | $98.11 | – | 870,618 |
Seasonality
SIMO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | 3.1% | -1.2% | 13.4% | 8.6% | 8.0% | -7.7% | -2.4% | 0.5% | -5.4% | 1.9% | 9.5% |
| Months up | 5 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 9 |
| 2026 | 28.3% | 9.1% | -13.1% | 94.8% | 26.8% | 20.4% | -23.9% | -2.5% | 13.4% | -25.5% | -13.7% | |
| 2025 | 1.0% | 3.7% | -9.9% | -2.1% | 24.8% | 22.8% | 1.8% | 4.8% | 19.0% | 3.5% | -8.8% | 4.2% |
| 2024 | 2.8% | 13.2% | 8.7% | -4.1% | 6.5% | 3.7% | -14.3% | -7.7% | -4.5% | -11.4% | -0.4% | 1.8% |
| 2023 | -1.4% | 4.9% | -2.5% | -2.9% | -3.8% | 17.3% | -11.8% | -14.3% | -5.6% | 4.5% | 10.7% | 4.2% |
| 2022 | -16.9% | -7.6% | -7.9% | 13.6% | 19.6% | -7.3% | 1.9% | -9.0% | -15.5% | -17.9% | 18.0% | 3.0% |
| 2021 | 2.6% | 21.0% | -0.1% | 20.9% | -7.7% | -2.8% | 17.0% | 0.0% | -7.6% | 3.5% | -2.6% | 37.7% |
| 2020 | -9.5% | -18.3% | -1.5% | 19.9% | 3.4% | 8.2% | -15.2% | -7.6% | -0.3% | -0.1% | 6.2% | 21.3% |
| 2019 | 13.0% | 6.2% | -3.5% | -3.5% | 0.4% | 16.5% | -18.4% | -10.0% | 9.5% | 19.0% | 6.2% | 14.5% |
| 2018 | -6.2% | -5.0% | 2.7% | -6.0% | 8.3% | 8.8% | 0.9% | 11.0% | -8.8% | -30.0% | -3.8% | -3.8% |
| 2017 | -8.0% | 4.3% | 15.2% | 3.9% | 8.1% | -7.7% | -14.8% | 11.5% | 5.3% | 0.8% | 7.6% | 2.3% |
See a number that looks wrong?