Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
89.29
+0.54 (0.61%)
Dec 22, 2025, 10:59 AM EST - Market open
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 86.63 | 89.24 | 86.63 | 88.75 | 88.75 | 2.53% | 286,828 |
| Dec 18, 2025 | 87.45 | 89.26 | 86.38 | 86.56 | 86.56 | 2.39% | 597,305 |
| Dec 17, 2025 | 85.74 | 87.11 | 83.34 | 84.54 | 84.54 | -1.12% | 279,183 |
| Dec 16, 2025 | 86.14 | 87.00 | 83.50 | 85.50 | 85.50 | -1.80% | 316,375 |
| Dec 15, 2025 | 88.59 | 89.26 | 86.86 | 87.07 | 87.07 | -0.73% | 207,530 |
| Dec 12, 2025 | 92.48 | 92.60 | 86.56 | 87.71 | 87.71 | -5.95% | 612,265 |
| Dec 11, 2025 | 93.87 | 94.66 | 91.45 | 93.26 | 93.26 | -2.57% | 267,255 |
| Dec 10, 2025 | 94.57 | 96.77 | 93.34 | 95.72 | 95.72 | 1.22% | 165,624 |
| Dec 9, 2025 | 91.78 | 94.98 | 91.66 | 94.57 | 94.57 | 1.85% | 162,791 |
| Dec 8, 2025 | 92.98 | 93.98 | 91.12 | 92.85 | 92.85 | 0.69% | 283,641 |
| Dec 5, 2025 | 91.44 | 92.25 | 90.39 | 92.21 | 92.21 | 1.31% | 243,600 |
| Dec 4, 2025 | 90.56 | 91.89 | 90.22 | 91.02 | 91.02 | 0.08% | 325,309 |
| Dec 3, 2025 | 88.64 | 91.66 | 87.00 | 90.95 | 90.95 | 2.62% | 379,313 |
| Dec 2, 2025 | 89.71 | 90.34 | 87.23 | 88.63 | 88.63 | -0.09% | 218,075 |
| 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% | 99,247 |
| Nov 26, 2025 | 85.99 | 88.80 | 85.58 | 87.58 | 87.58 | 3.39% | 301,724 |
| Nov 25, 2025 | 83.80 | 84.87 | 81.89 | 84.71 | 84.71 | 1.04% | 377,295 |
| 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% | 771,473 |
| 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 |