Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
41.75
+2.35 (5.96%)
At close: Apr 23, 2025, 4:00 PM
42.00
+0.25 (0.60%)
Pre-market: Apr 24, 2025, 8:13 AM EDT
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 40.80 | 42.75 | 40.80 | 41.75 | 41.75 | 5.96% | 472,231 |
| Apr 22, 2025 | 39.09 | 39.71 | 38.52 | 39.40 | 39.40 | 1.16% | 753,777 |
| Apr 21, 2025 | 38.61 | 39.29 | 37.82 | 38.95 | 38.95 | -0.69% | 672,499 |
| Apr 17, 2025 | 39.95 | 40.39 | 38.82 | 39.22 | 39.22 | -1.56% | 327,460 |
| Apr 16, 2025 | 40.23 | 40.61 | 39.08 | 39.84 | 39.84 | -3.68% | 495,341 |
| Apr 15, 2025 | 41.35 | 42.64 | 40.55 | 41.36 | 41.36 | -0.48% | 490,541 |
| Apr 14, 2025 | 41.98 | 42.82 | 40.51 | 41.56 | 41.56 | 2.74% | 719,104 |
| Apr 11, 2025 | 39.76 | 41.25 | 38.39 | 40.45 | 40.45 | 2.09% | 421,859 |
| Apr 10, 2025 | 41.85 | 41.85 | 39.06 | 39.62 | 39.62 | -6.45% | 402,549 |
| Apr 9, 2025 | 39.29 | 43.00 | 37.21 | 42.35 | 42.35 | 8.67% | 1,145,948 |
| Apr 8, 2025 | 43.88 | 43.88 | 38.54 | 38.97 | 38.97 | -6.75% | 411,518 |
| Apr 7, 2025 | 38.97 | 43.57 | 37.98 | 41.79 | 41.79 | 1.63% | 449,552 |
| Apr 4, 2025 | 42.36 | 42.51 | 39.50 | 41.12 | 41.12 | -6.74% | 707,720 |
| Apr 3, 2025 | 49.01 | 49.67 | 43.90 | 44.09 | 44.09 | -14.57% | 1,123,378 |
| Apr 2, 2025 | 50.37 | 52.20 | 50.37 | 51.61 | 51.61 | 1.22% | 186,198 |
| Apr 1, 2025 | 50.95 | 51.40 | 49.84 | 50.99 | 50.99 | 0.85% | 227,160 |
| Mar 31, 2025 | 50.53 | 51.02 | 49.24 | 50.56 | 50.56 | -0.34% | 248,781 |
| 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 |