Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
88.71
-0.25 (-0.28%)
Dec 1, 2025, 4:00 PM EST - Market closed
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 88.61 | 89.53 | 86.89 | 88.71 | 88.71 | -0.28% | 311,979 |
| Nov 28, 2025 | 87.58 | 88.99 | 87.58 | 88.96 | 88.96 | 1.58% | 68,863 |
| Nov 26, 2025 | 85.99 | 88.80 | 85.58 | 87.58 | 87.58 | 3.39% | 293,677 |
| Nov 25, 2025 | 83.80 | 84.87 | 81.89 | 84.71 | 84.71 | 1.04% | 243,962 |
| Nov 24, 2025 | 82.40 | 84.98 | 81.95 | 83.84 | 83.84 | 3.46% | 326,285 |
| Nov 21, 2025 | 79.77 | 83.80 | 79.77 | 81.04 | 81.04 | 1.10% | 771,380 |
| Nov 20, 2025 | 87.50 | 87.50 | 79.76 | 80.16 | 80.16 | -5.47% | 553,001 |
| Nov 19, 2025 | 84.71 | 87.75 | 83.41 | 84.80 | 84.80 | 0.31% | 305,078 |
| Nov 18, 2025 | 84.03 | 85.85 | 82.00 | 84.54 | 84.54 | -1.09% | 423,745 |
| Nov 17, 2025 | 85.98 | 87.40 | 84.06 | 85.47 | 85.47 | -1.46% | 285,092 |
| Nov 14, 2025 | 83.65 | 88.27 | 82.74 | 86.74 | 86.74 | 0.16% | 560,643 |
| Nov 13, 2025 | 90.28 | 90.28 | 85.78 | 86.60 | 86.10 | -5.11% | 462,580 |
| Nov 12, 2025 | 94.94 | 95.07 | 90.69 | 91.26 | 90.74 | -2.09% | 363,749 |
| Nov 11, 2025 | 94.64 | 94.64 | 91.79 | 93.21 | 92.67 | -1.31% | 200,776 |
| Nov 10, 2025 | 96.71 | 96.86 | 92.98 | 94.45 | 93.91 | 0.79% | 502,796 |
| Nov 7, 2025 | 93.08 | 94.45 | 89.56 | 93.71 | 93.17 | -1.74% | 339,974 |
| Nov 6, 2025 | 98.82 | 99.95 | 94.33 | 95.37 | 94.82 | -3.43% | 471,309 |
| Nov 5, 2025 | 92.37 | 99.76 | 92.30 | 98.76 | 98.19 | 7.01% | 788,131 |
| Nov 4, 2025 | 95.16 | 97.55 | 92.04 | 92.29 | 91.76 | -5.50% | 477,882 |
| Nov 3, 2025 | 99.35 | 100.50 | 96.18 | 97.66 | 97.10 | -0.46% | 590,437 |
| Oct 31, 2025 | 95.65 | 101.09 | 93.00 | 98.11 | 97.55 | -1.85% | 870,618 |
| Oct 30, 2025 | 101.44 | 103.33 | 98.56 | 99.96 | 99.39 | -0.64% | 822,543 |
| Oct 29, 2025 | 102.17 | 104.00 | 100.00 | 100.60 | 100.02 | 0.15% | 346,883 |
| Oct 28, 2025 | 102.00 | 102.69 | 96.82 | 100.45 | 99.87 | -2.45% | 478,030 |
| Oct 27, 2025 | 105.00 | 106.60 | 102.20 | 102.97 | 102.38 | 3.87% | 631,472 |
| Oct 24, 2025 | 98.00 | 100.68 | 96.99 | 99.13 | 98.56 | 4.31% | 353,667 |
| Oct 23, 2025 | 92.19 | 95.78 | 91.50 | 95.03 | 94.48 | 3.08% | 131,532 |
| Oct 22, 2025 | 93.87 | 95.50 | 89.10 | 92.19 | 91.66 | -2.03% | 300,166 |
| Oct 21, 2025 | 95.77 | 95.99 | 93.99 | 94.10 | 93.56 | -2.11% | 213,501 |
| Oct 20, 2025 | 96.00 | 97.85 | 95.33 | 96.13 | 95.58 | 2.11% | 178,902 |
| Oct 17, 2025 | 91.69 | 95.42 | 91.63 | 94.14 | 93.60 | 1.93% | 358,971 |
| Oct 16, 2025 | 93.66 | 95.00 | 91.69 | 92.36 | 91.83 | -0.31% | 387,695 |
| Oct 15, 2025 | 92.37 | 93.50 | 90.19 | 92.65 | 92.11 | 4.40% | 379,922 |
| Oct 14, 2025 | 88.50 | 90.88 | 87.00 | 88.74 | 88.23 | -1.15% | 338,312 |
| Oct 13, 2025 | 89.77 | 91.14 | 88.52 | 89.77 | 89.25 | 4.63% | 356,563 |
| Oct 10, 2025 | 94.75 | 95.00 | 85.08 | 85.80 | 85.31 | -8.89% | 847,606 |
| Oct 9, 2025 | 94.86 | 96.00 | 93.22 | 94.17 | 93.63 | 0.33% | 355,947 |
| Oct 8, 2025 | 94.73 | 95.69 | 93.70 | 93.86 | 93.32 | -0.62% | 744,753 |
| Oct 7, 2025 | 100.04 | 100.12 | 93.66 | 94.45 | 93.91 | -5.54% | 441,421 |
| Oct 6, 2025 | 102.01 | 102.01 | 98.70 | 99.99 | 99.42 | 1.15% | 622,480 |
| Oct 3, 2025 | 103.64 | 104.90 | 98.77 | 98.85 | 98.28 | -3.15% | 565,876 |
| Oct 2, 2025 | 98.80 | 102.40 | 97.72 | 102.07 | 101.48 | 4.90% | 778,345 |
| Oct 1, 2025 | 93.67 | 97.65 | 93.43 | 97.30 | 96.74 | 2.63% | 309,934 |
| Sep 30, 2025 | 93.50 | 94.81 | 92.82 | 94.81 | 94.27 | 1.09% | 216,825 |
| Sep 29, 2025 | 92.13 | 94.55 | 92.13 | 93.79 | 93.25 | 3.53% | 295,293 |
| Sep 26, 2025 | 90.86 | 91.49 | 89.01 | 90.59 | 90.07 | 0.31% | 168,875 |
| Sep 25, 2025 | 90.66 | 91.64 | 86.65 | 90.31 | 89.79 | -2.30% | 524,137 |
| Sep 24, 2025 | 91.63 | 93.91 | 89.00 | 92.44 | 91.91 | 1.19% | 344,539 |
| Sep 23, 2025 | 95.22 | 97.70 | 90.00 | 91.35 | 90.83 | -3.90% | 567,021 |
| Sep 22, 2025 | 92.52 | 95.20 | 92.52 | 95.06 | 94.51 | 2.91% | 414,971 |