Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
53.90
+0.67 (1.26%)
Dec 20, 2024, 4:00 PM EST - Market closed
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 53.21 | 54.45 | 52.52 | 53.92 | 53.92 | 1.30% | 249,843 |
| Dec 19, 2024 | 54.90 | 54.99 | 52.06 | 53.23 | 53.23 | -3.53% | 345,967 |
| Dec 18, 2024 | 60.17 | 60.92 | 55.18 | 55.18 | 55.18 | -8.26% | 375,956 |
| Dec 17, 2024 | 59.90 | 60.88 | 59.40 | 60.15 | 60.15 | -0.28% | 277,734 |
| Dec 16, 2024 | 59.38 | 60.97 | 59.03 | 60.32 | 60.32 | 1.69% | 488,463 |
| Dec 13, 2024 | 56.99 | 59.60 | 56.32 | 59.32 | 59.32 | 5.42% | 316,070 |
| Dec 12, 2024 | 56.20 | 57.38 | 55.62 | 56.27 | 56.27 | 0.21% | 171,600 |
| Dec 11, 2024 | 56.69 | 57.44 | 55.67 | 56.15 | 56.15 | 0.05% | 357,700 |
| Dec 10, 2024 | 57.00 | 57.47 | 55.76 | 56.12 | 56.12 | -1.60% | 308,700 |
| Dec 9, 2024 | 56.98 | 57.32 | 56.51 | 57.03 | 57.03 | 0.09% | 203,200 |
| Dec 6, 2024 | 56.25 | 57.32 | 55.82 | 56.98 | 56.98 | 1.39% | 210,240 |
| Dec 5, 2024 | 56.00 | 56.61 | 55.56 | 56.20 | 56.20 | - | 262,400 |
| Dec 4, 2024 | 57.94 | 57.94 | 55.73 | 56.20 | 56.20 | -1.68% | 386,870 |
| Dec 3, 2024 | 53.92 | 57.51 | 53.32 | 57.16 | 57.16 | 5.95% | 527,993 |
| Dec 2, 2024 | 53.31 | 54.31 | 53.31 | 53.95 | 53.95 | 1.66% | 233,104 |
| Nov 29, 2024 | 52.66 | 53.36 | 51.78 | 53.07 | 53.07 | 1.22% | 218,814 |
| Nov 27, 2024 | 52.30 | 53.42 | 51.65 | 52.43 | 52.43 | -1.83% | 344,800 |
| Nov 26, 2024 | 56.20 | 56.35 | 52.82 | 53.41 | 53.41 | -4.30% | 573,904 |
| Nov 25, 2024 | 55.02 | 56.70 | 55.02 | 55.81 | 55.81 | 1.60% | 405,400 |
| Nov 22, 2024 | 54.16 | 55.57 | 54.16 | 54.93 | 54.93 | 0.24% | 278,815 |
| Nov 21, 2024 | 53.79 | 55.20 | 53.18 | 54.80 | 54.80 | 3.26% | 448,500 |
| Nov 20, 2024 | 53.63 | 54.12 | 52.46 | 53.07 | 53.07 | -0.91% | 298,933 |
| Nov 19, 2024 | 52.80 | 54.34 | 52.26 | 53.56 | 53.56 | 1.44% | 438,041 |
| Nov 18, 2024 | 51.31 | 53.00 | 51.00 | 52.80 | 52.80 | 3.12% | 542,100 |
| Nov 15, 2024 | 53.88 | 53.88 | 51.03 | 51.20 | 51.20 | -5.22% | 329,108 |
| Nov 14, 2024 | 52.60 | 54.16 | 52.30 | 54.02 | 54.02 | 2.72% | 351,112 |
| Nov 13, 2024 | 51.31 | 53.40 | 51.31 | 52.59 | 52.09 | 2.86% | 301,200 |
| Nov 12, 2024 | 51.73 | 52.06 | 50.50 | 51.13 | 50.65 | -1.18% | 176,328 |
| Nov 11, 2024 | 54.22 | 54.22 | 51.00 | 51.74 | 51.25 | -4.40% | 388,109 |
| Nov 8, 2024 | 55.71 | 55.94 | 53.93 | 54.12 | 53.61 | -3.51% | 229,854 |
| Nov 7, 2024 | 55.95 | 56.77 | 55.36 | 56.09 | 55.56 | 1.37% | 228,107 |
| Nov 6, 2024 | 53.78 | 55.88 | 53.51 | 55.33 | 54.81 | 2.58% | 288,100 |
| Nov 5, 2024 | 52.09 | 54.68 | 52.01 | 53.94 | 53.43 | 3.16% | 226,200 |
| Nov 4, 2024 | 52.76 | 53.26 | 51.92 | 52.29 | 51.80 | -0.93% | 161,545 |
| Nov 1, 2024 | 53.51 | 54.06 | 52.15 | 52.78 | 52.28 | -1.91% | 242,600 |
| Oct 31, 2024 | 55.30 | 56.56 | 52.43 | 53.81 | 53.30 | -3.93% | 677,642 |
| Oct 30, 2024 | 56.82 | 57.25 | 55.98 | 56.01 | 55.48 | -3.15% | 231,400 |
| Oct 29, 2024 | 56.42 | 58.00 | 56.30 | 57.83 | 57.28 | 1.99% | 241,008 |
| Oct 28, 2024 | 55.90 | 57.65 | 55.66 | 56.70 | 56.16 | 1.14% | 233,009 |
| Oct 25, 2024 | 56.94 | 57.41 | 56.00 | 56.06 | 55.53 | -0.32% | 187,213 |
| Oct 24, 2024 | 56.14 | 56.44 | 55.79 | 56.24 | 55.71 | 0.86% | 87,926 |
| Oct 23, 2024 | 56.59 | 57.13 | 55.56 | 55.76 | 55.23 | -2.18% | 134,535 |
| Oct 22, 2024 | 57.06 | 57.22 | 56.37 | 57.00 | 56.46 | -0.26% | 136,442 |
| Oct 21, 2024 | 55.90 | 57.38 | 55.71 | 57.15 | 56.61 | 2.16% | 209,700 |
| Oct 18, 2024 | 56.68 | 57.02 | 55.56 | 55.94 | 55.41 | -0.48% | 218,813 |
| Oct 17, 2024 | 57.00 | 57.67 | 56.00 | 56.21 | 55.68 | -0.20% | 313,000 |
| Oct 16, 2024 | 58.10 | 58.10 | 56.00 | 56.32 | 55.79 | -1.66% | 391,000 |
| Oct 15, 2024 | 59.19 | 59.27 | 57.25 | 57.27 | 56.73 | -3.26% | 183,061 |
| Oct 14, 2024 | 60.13 | 60.63 | 59.20 | 59.20 | 58.64 | -1.22% | 93,700 |
| Oct 11, 2024 | 59.75 | 60.76 | 59.50 | 59.93 | 59.36 | -0.53% | 111,800 |
| Oct 10, 2024 | 59.10 | 60.44 | 59.00 | 60.25 | 59.68 | 0.77% | 288,728 |
| Oct 9, 2024 | 60.19 | 60.56 | 59.41 | 59.79 | 59.22 | -0.66% | 173,417 |
| Oct 8, 2024 | 61.27 | 62.30 | 60.13 | 60.19 | 59.62 | -0.02% | 254,500 |
| Oct 7, 2024 | 61.14 | 61.58 | 59.80 | 60.20 | 59.63 | -1.54% | 167,000 |
| Oct 4, 2024 | 62.09 | 62.30 | 60.59 | 61.14 | 60.56 | 0.25% | 228,949 |
| Oct 3, 2024 | 59.72 | 61.03 | 59.72 | 60.99 | 60.41 | 1.51% | 161,400 |
| Oct 2, 2024 | 59.79 | 61.00 | 59.48 | 60.08 | 59.51 | 0.86% | 189,438 |
| Oct 1, 2024 | 60.57 | 60.70 | 58.31 | 59.57 | 59.01 | -1.93% | 233,728 |
| Sep 30, 2024 | 60.44 | 61.36 | 60.00 | 60.74 | 60.17 | 0.25% | 252,437 |
| Sep 27, 2024 | 61.47 | 61.60 | 59.89 | 60.59 | 60.02 | -1.43% | 278,013 |
| Sep 26, 2024 | 61.13 | 62.34 | 60.15 | 61.47 | 60.89 | 7.67% | 414,828 |
| Sep 25, 2024 | 56.50 | 57.38 | 56.22 | 57.09 | 56.55 | 0.25% | 188,005 |
| Sep 24, 2024 | 55.68 | 57.11 | 55.55 | 56.95 | 56.41 | 3.66% | 214,500 |
| Sep 23, 2024 | 55.10 | 55.99 | 54.64 | 54.94 | 54.42 | -0.05% | 187,722 |
| Sep 20, 2024 | 55.21 | 56.04 | 54.76 | 54.97 | 54.45 | -1.59% | 253,200 |
| Sep 19, 2024 | 56.50 | 56.69 | 55.43 | 55.86 | 55.33 | 1.21% | 776,800 |
| Sep 18, 2024 | 56.50 | 56.76 | 55.13 | 55.19 | 54.67 | -2.32% | 265,200 |
| Sep 17, 2024 | 56.60 | 57.64 | 56.10 | 56.50 | 55.97 | 1.06% | 287,700 |
| Sep 16, 2024 | 58.37 | 59.06 | 55.05 | 55.91 | 55.38 | -6.25% | 554,700 |
| Sep 13, 2024 | 58.59 | 60.16 | 58.35 | 59.64 | 59.08 | 2.65% | 243,400 |
| Sep 12, 2024 | 58.07 | 58.60 | 57.37 | 58.10 | 57.55 | -0.39% | 227,700 |
| Sep 11, 2024 | 57.27 | 58.35 | 56.34 | 58.33 | 57.78 | 1.64% | 175,900 |
| Sep 10, 2024 | 57.83 | 58.00 | 56.88 | 57.39 | 56.85 | -0.97% | 124,400 |
| Sep 9, 2024 | 57.08 | 58.66 | 57.03 | 57.95 | 57.40 | 1.81% | 122,000 |
| Sep 6, 2024 | 58.01 | 58.40 | 56.40 | 56.92 | 56.38 | -2.70% | 377,300 |
| Sep 5, 2024 | 58.38 | 59.10 | 58.09 | 58.50 | 57.95 | -0.71% | 210,212 |
| Sep 4, 2024 | 59.23 | 60.13 | 58.81 | 58.92 | 58.36 | -0.72% | 147,419 |
| Sep 3, 2024 | 62.65 | 62.65 | 58.76 | 59.35 | 58.78 | -6.64% | 358,900 |
| Aug 30, 2024 | 63.78 | 63.98 | 62.80 | 63.57 | 62.97 | 1.00% | 176,300 |
| Aug 29, 2024 | 62.50 | 64.87 | 62.50 | 62.94 | 62.34 | 1.35% | 348,200 |
| Aug 28, 2024 | 61.56 | 62.50 | 60.46 | 62.10 | 61.51 | - | 424,208 |
| Aug 27, 2024 | 62.01 | 62.94 | 61.53 | 62.10 | 61.51 | -0.42% | 134,714 |
| Aug 26, 2024 | 64.07 | 64.07 | 62.11 | 62.36 | 61.77 | -2.67% | 118,700 |
| Aug 23, 2024 | 65.06 | 65.58 | 63.64 | 64.07 | 63.46 | -1.13% | 672,216 |
| Aug 22, 2024 | 65.73 | 65.87 | 64.50 | 64.80 | 64.19 | -1.07% | 275,700 |
| Aug 21, 2024 | 65.02 | 65.75 | 64.27 | 65.50 | 64.88 | 1.16% | 236,222 |
| Aug 20, 2024 | 65.17 | 65.92 | 64.19 | 64.75 | 64.14 | -0.45% | 162,800 |
| Aug 19, 2024 | 64.26 | 65.23 | 63.87 | 65.04 | 64.42 | 1.83% | 217,822 |
| Aug 16, 2024 | 63.71 | 64.29 | 62.29 | 63.87 | 63.27 | -4.21% | 599,739 |
| Aug 15, 2024 | 64.26 | 67.15 | 64.16 | 66.68 | 66.05 | 5.64% | 430,100 |
| Aug 14, 2024 | 64.33 | 64.52 | 62.65 | 63.12 | 62.52 | -0.93% | 269,800 |
| Aug 13, 2024 | 62.00 | 63.78 | 61.86 | 63.71 | 63.11 | 4.68% | 378,851 |
| Aug 12, 2024 | 59.92 | 61.45 | 59.91 | 60.86 | 60.28 | 1.57% | 302,400 |
| Aug 9, 2024 | 60.61 | 61.12 | 59.40 | 59.92 | 59.35 | -1.14% | 211,300 |
| Aug 8, 2024 | 58.56 | 61.04 | 58.04 | 60.61 | 60.04 | 3.78% | 432,100 |
| Aug 7, 2024 | 58.30 | 59.42 | 58.16 | 58.40 | 57.35 | 1.55% | 437,500 |
| Aug 6, 2024 | 58.65 | 58.90 | 56.80 | 57.51 | 56.48 | -1.94% | 640,616 |
| Aug 5, 2024 | 59.09 | 59.71 | 57.76 | 58.65 | 57.60 | -6.16% | 589,153 |
| Aug 2, 2024 | 60.06 | 64.21 | 56.73 | 62.50 | 61.38 | -3.64% | 739,314 |
| Aug 1, 2024 | 68.76 | 69.67 | 64.50 | 64.86 | 63.70 | -6.60% | 797,900 |