Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
93.18
+2.59 (2.86%)
Sep 29, 2025, 3:06 PM EDT - Market open
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 92.13 | 94.55 | 92.13 | 93.12 | - | 2.79% | 172,773 |
| Sep 26, 2025 | 90.86 | 91.49 | 89.01 | 90.59 | 90.59 | 0.31% | 168,875 |
| Sep 25, 2025 | 90.66 | 91.64 | 86.65 | 90.31 | 90.31 | -2.30% | 524,137 |
| Sep 24, 2025 | 91.63 | 93.91 | 89.00 | 92.44 | 92.44 | 1.19% | 344,539 |
| Sep 23, 2025 | 95.22 | 97.70 | 90.00 | 91.35 | 91.35 | -3.90% | 567,021 |
| Sep 22, 2025 | 92.52 | 95.20 | 92.52 | 95.06 | 95.06 | 2.91% | 414,971 |
| Sep 19, 2025 | 91.82 | 92.49 | 90.63 | 92.37 | 92.37 | 1.09% | 350,312 |
| Sep 18, 2025 | 89.77 | 92.25 | 89.54 | 91.37 | 91.37 | 3.29% | 464,603 |
| Sep 17, 2025 | 90.05 | 90.83 | 87.46 | 88.46 | 88.46 | -2.03% | 328,840 |
| Sep 16, 2025 | 89.92 | 91.20 | 89.64 | 90.29 | 90.29 | 0.31% | 258,737 |
| Sep 15, 2025 | 88.70 | 90.55 | 88.07 | 90.01 | 90.01 | 1.44% | 191,161 |
| Sep 12, 2025 | 89.15 | 89.81 | 87.00 | 88.73 | 88.73 | -0.39% | 303,804 |
| Sep 11, 2025 | 85.05 | 90.50 | 85.04 | 89.08 | 89.08 | 6.43% | 1,014,845 |
| Sep 10, 2025 | 83.91 | 85.50 | 83.27 | 83.70 | 83.70 | -0.25% | 166,193 |
| Sep 9, 2025 | 84.30 | 84.85 | 83.03 | 83.91 | 83.91 | -1.11% | 246,873 |
| Sep 8, 2025 | 82.10 | 85.00 | 81.98 | 84.85 | 84.85 | 3.00% | 249,077 |
| Sep 5, 2025 | 81.93 | 83.49 | 80.61 | 82.38 | 82.38 | 1.49% | 326,918 |
| Sep 4, 2025 | 79.62 | 81.18 | 78.66 | 81.17 | 81.17 | 2.11% | 135,754 |
| Sep 3, 2025 | 79.68 | 80.50 | 77.91 | 79.49 | 79.49 | -0.39% | 238,804 |
| Sep 2, 2025 | 78.00 | 79.96 | 77.22 | 79.80 | 79.80 | 0.15% | 228,302 |
| Aug 29, 2025 | 82.25 | 83.00 | 79.60 | 79.68 | 79.68 | -3.71% | 329,210 |
| Aug 28, 2025 | 78.74 | 82.99 | 77.73 | 82.75 | 82.75 | 5.32% | 427,672 |
| Aug 27, 2025 | 78.45 | 79.06 | 77.46 | 78.57 | 78.57 | -0.54% | 100,708 |
| Aug 26, 2025 | 77.70 | 79.64 | 77.46 | 79.00 | 79.00 | 1.70% | 218,339 |
| Aug 25, 2025 | 76.27 | 78.04 | 76.09 | 77.68 | 77.68 | 1.64% | 153,493 |
| Aug 22, 2025 | 74.00 | 76.46 | 73.58 | 76.43 | 76.43 | 3.01% | 123,021 |
| Aug 21, 2025 | 74.01 | 75.26 | 73.19 | 74.20 | 74.20 | 0.08% | 153,064 |
| Aug 20, 2025 | 73.00 | 74.19 | 71.35 | 74.14 | 74.14 | 0.65% | 234,322 |
| Aug 19, 2025 | 74.86 | 75.38 | 72.95 | 73.66 | 73.66 | -2.03% | 193,785 |
| Aug 18, 2025 | 73.00 | 75.34 | 72.15 | 75.19 | 75.19 | 2.06% | 196,188 |
| Aug 15, 2025 | 74.45 | 74.97 | 73.32 | 73.67 | 73.67 | -2.40% | 185,354 |
| Aug 14, 2025 | 75.51 | 75.98 | 74.96 | 75.48 | 75.48 | -1.51% | 188,344 |
| Aug 13, 2025 | 77.00 | 78.12 | 75.27 | 76.64 | 76.64 | -0.99% | 488,513 |
| Aug 12, 2025 | 75.58 | 77.45 | 75.58 | 77.40 | 77.40 | 3.14% | 151,418 |
| Aug 11, 2025 | 76.70 | 77.77 | 74.79 | 75.04 | 75.04 | -1.75% | 185,939 |
| Aug 8, 2025 | 74.00 | 77.23 | 73.63 | 76.38 | 76.38 | 2.52% | 257,859 |
| Aug 7, 2025 | 76.98 | 76.98 | 73.73 | 74.50 | 74.50 | -2.73% | 245,415 |
| Aug 6, 2025 | 74.02 | 76.88 | 73.05 | 76.59 | 76.08 | 2.45% | 268,033 |
| Aug 5, 2025 | 77.28 | 77.28 | 74.68 | 74.76 | 74.26 | -2.29% | 428,045 |
| Aug 4, 2025 | 77.26 | 78.00 | 75.99 | 76.51 | 76.00 | 0.12% | 311,139 |
| Aug 1, 2025 | 75.79 | 77.12 | 73.86 | 76.42 | 75.91 | -0.16% | 447,161 |
| Jul 31, 2025 | 80.00 | 85.11 | 75.85 | 76.54 | 76.03 | -0.13% | 1,387,800 |
| Jul 30, 2025 | 77.13 | 79.78 | 75.58 | 76.64 | 76.13 | -1.02% | 592,903 |
| Jul 29, 2025 | 76.10 | 78.11 | 75.64 | 77.43 | 76.91 | 2.16% | 454,645 |
| Jul 28, 2025 | 73.00 | 76.58 | 73.00 | 75.79 | 75.29 | 4.11% | 356,537 |
| Jul 25, 2025 | 74.01 | 74.99 | 72.58 | 72.80 | 72.32 | -1.41% | 216,606 |
| Jul 24, 2025 | 72.87 | 74.11 | 71.52 | 73.84 | 73.35 | 0.87% | 250,691 |
| Jul 23, 2025 | 73.20 | 73.76 | 72.02 | 73.20 | 72.71 | 1.86% | 219,945 |
| Jul 22, 2025 | 74.65 | 75.03 | 71.16 | 71.86 | 71.38 | -3.76% | 272,590 |
| Jul 21, 2025 | 73.89 | 75.21 | 73.34 | 74.67 | 74.17 | 1.84% | 239,573 |