Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
50.73
-0.89 (-1.72%)
At close: Mar 28, 2025, 4:00 PM
50.58
-0.15 (-0.30%)
After-hours: Mar 28, 2025, 6:51 PM EDT
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.11 | 51.50 | 50.18 | 50.73 | 50.73 | -1.72% | 286,168 |
| Mar 27, 2025 | 53.08 | 53.08 | 51.47 | 51.62 | 51.62 | -2.75% | 281,585 |
| Mar 26, 2025 | 54.84 | 55.03 | 52.71 | 53.08 | 53.08 | -3.07% | 252,600 |
| Mar 25, 2025 | 56.27 | 56.89 | 53.60 | 54.76 | 54.76 | -3.08% | 333,796 |
| Mar 24, 2025 | 56.00 | 56.63 | 55.20 | 56.50 | 56.50 | 1.25% | 284,247 |
| Mar 21, 2025 | 55.65 | 56.55 | 54.75 | 55.80 | 55.80 | -0.21% | 435,924 |
| Mar 20, 2025 | 55.73 | 56.74 | 55.32 | 55.92 | 55.92 | -1.17% | 434,196 |
| Mar 19, 2025 | 54.13 | 57.25 | 54.13 | 56.58 | 56.58 | 3.85% | 1,108,582 |
| Mar 18, 2025 | 53.33 | 55.20 | 52.34 | 54.48 | 54.48 | 2.16% | 393,327 |
| Mar 17, 2025 | 53.30 | 54.36 | 52.50 | 53.33 | 53.33 | 0.58% | 201,370 |
| Mar 14, 2025 | 52.00 | 53.48 | 51.88 | 53.02 | 53.02 | 3.05% | 190,521 |
| Mar 13, 2025 | 52.33 | 52.59 | 50.72 | 51.45 | 51.45 | -1.27% | 229,732 |
| Mar 12, 2025 | 53.34 | 54.69 | 51.64 | 52.11 | 52.11 | -1.31% | 371,522 |
| Mar 11, 2025 | 49.70 | 53.81 | 49.20 | 52.80 | 52.80 | 6.49% | 851,677 |
| Mar 10, 2025 | 51.49 | 51.87 | 49.16 | 49.58 | 49.58 | -6.03% | 605,171 |
| Mar 7, 2025 | 52.78 | 53.78 | 51.85 | 52.76 | 52.76 | 0.15% | 220,690 |
| Mar 6, 2025 | 53.86 | 54.78 | 52.45 | 52.68 | 52.68 | -4.88% | 533,714 |
| Mar 5, 2025 | 54.84 | 55.86 | 53.93 | 55.38 | 55.38 | 1.90% | 323,230 |
| Mar 4, 2025 | 55.45 | 55.87 | 53.05 | 54.35 | 54.35 | -1.98% | 469,036 |
| Mar 3, 2025 | 57.10 | 58.37 | 54.67 | 55.45 | 55.45 | -1.16% | 604,359 |
| Feb 28, 2025 | 55.16 | 57.35 | 54.66 | 56.10 | 56.10 | 1.98% | 566,236 |
| Feb 27, 2025 | 56.34 | 56.54 | 54.52 | 55.01 | 55.01 | -0.94% | 322,095 |
| Feb 26, 2025 | 56.88 | 57.33 | 55.43 | 55.53 | 55.53 | -0.80% | 297,587 |
| Feb 25, 2025 | 56.99 | 57.00 | 54.58 | 55.98 | 55.98 | -1.53% | 337,096 |
| Feb 24, 2025 | 58.67 | 58.67 | 56.57 | 56.85 | 56.85 | -3.32% | 358,634 |
| Feb 21, 2025 | 60.00 | 60.46 | 58.30 | 58.80 | 58.80 | -1.52% | 505,425 |
| Feb 20, 2025 | 59.00 | 60.40 | 58.89 | 59.71 | 59.71 | 1.43% | 535,617 |
| Feb 19, 2025 | 59.46 | 59.46 | 58.13 | 58.87 | 58.87 | -0.49% | 398,835 |
| Feb 18, 2025 | 57.20 | 59.38 | 56.16 | 59.16 | 59.16 | 4.76% | 861,206 |
| Feb 14, 2025 | 55.96 | 56.94 | 54.94 | 56.47 | 56.47 | 2.15% | 351,376 |
| Feb 13, 2025 | 54.32 | 55.99 | 53.59 | 55.28 | 55.28 | 1.80% | 499,243 |
| Feb 12, 2025 | 53.94 | 54.50 | 53.22 | 54.30 | 53.81 | 0.22% | 332,599 |
| Feb 11, 2025 | 53.28 | 54.86 | 52.97 | 54.18 | 53.69 | 1.69% | 482,164 |
| Feb 10, 2025 | 53.34 | 54.90 | 52.96 | 53.28 | 52.80 | 0.91% | 326,695 |
| Feb 7, 2025 | 56.03 | 56.05 | 52.50 | 52.80 | 52.33 | -4.98% | 579,488 |
| Feb 6, 2025 | 55.99 | 59.78 | 54.93 | 55.57 | 55.07 | -1.85% | 1,297,641 |
| Feb 5, 2025 | 54.31 | 57.15 | 54.19 | 56.62 | 56.11 | 3.95% | 598,027 |
| Feb 4, 2025 | 52.04 | 55.03 | 52.04 | 54.47 | 53.98 | 4.91% | 528,923 |
| Feb 3, 2025 | 53.52 | 53.71 | 51.50 | 51.92 | 51.46 | -4.93% | 461,714 |
| Jan 31, 2025 | 53.58 | 54.85 | 53.32 | 54.61 | 54.12 | 1.94% | 478,828 |
| Jan 30, 2025 | 52.29 | 53.83 | 52.04 | 53.57 | 53.09 | 4.51% | 262,132 |
| Jan 29, 2025 | 51.62 | 51.86 | 50.69 | 51.26 | 50.80 | 0.39% | 322,712 |
| Jan 28, 2025 | 51.00 | 51.42 | 50.10 | 51.06 | 50.60 | 0.41% | 402,944 |
| Jan 27, 2025 | 51.75 | 52.00 | 49.53 | 50.85 | 50.39 | -3.71% | 588,980 |
| Jan 24, 2025 | 54.25 | 54.25 | 52.79 | 52.81 | 52.34 | -2.13% | 172,050 |
| Jan 23, 2025 | 53.45 | 54.38 | 53.40 | 53.96 | 53.48 | -0.11% | 186,354 |
| Jan 22, 2025 | 53.13 | 54.90 | 52.89 | 54.02 | 53.54 | 2.64% | 254,246 |
| Jan 21, 2025 | 52.19 | 53.26 | 52.19 | 52.63 | 52.16 | 1.29% | 455,332 |
| Jan 17, 2025 | 52.44 | 52.44 | 51.42 | 51.96 | 51.49 | 1.54% | 337,566 |
| Jan 16, 2025 | 50.79 | 52.11 | 50.21 | 51.17 | 50.71 | 1.27% | 325,403 |