Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
73.16
0.00 (0.00%)
Jul 17, 2025, 4:00 PM - Market open
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 71.91 | 73.74 | 71.46 | 73.16 | 73.16 | 2.55% | 148,092 |
| Jul 16, 2025 | 71.09 | 72.26 | 70.12 | 71.34 | 71.34 | 0.24% | 630,746 |
| Jul 15, 2025 | 73.45 | 73.45 | 71.08 | 71.17 | 71.17 | -1.71% | 193,322 |
| Jul 14, 2025 | 73.00 | 73.41 | 70.21 | 72.41 | 72.41 | -1.44% | 422,770 |
| Jul 11, 2025 | 74.13 | 74.99 | 73.38 | 73.47 | 73.47 | -1.82% | 267,059 |
| Jul 10, 2025 | 74.79 | 75.31 | 74.00 | 74.83 | 74.83 | 0.16% | 166,951 |
| Jul 9, 2025 | 72.51 | 75.18 | 71.84 | 74.71 | 74.71 | 3.28% | 416,370 |
| Jul 8, 2025 | 73.95 | 74.35 | 72.26 | 72.34 | 72.34 | -1.98% | 235,447 |
| Jul 7, 2025 | 74.50 | 74.86 | 72.95 | 73.80 | 73.80 | -1.35% | 264,127 |
| Jul 3, 2025 | 74.68 | 75.52 | 73.79 | 74.81 | 74.81 | 1.11% | 147,051 |
| Jul 2, 2025 | 74.30 | 74.65 | 73.46 | 73.99 | 73.99 | -0.40% | 277,513 |
| Jul 1, 2025 | 74.98 | 75.92 | 73.09 | 74.29 | 74.29 | -1.17% | 328,820 |
| Jun 30, 2025 | 75.96 | 76.77 | 74.73 | 75.17 | 75.17 | -0.79% | 355,607 |
| Jun 27, 2025 | 72.77 | 75.94 | 72.74 | 75.77 | 75.77 | 3.60% | 721,945 |
| Jun 26, 2025 | 72.02 | 73.84 | 71.51 | 73.14 | 73.14 | 2.35% | 327,729 |
| Jun 25, 2025 | 72.55 | 72.94 | 71.26 | 71.46 | 71.46 | -1.19% | 355,608 |
| Jun 24, 2025 | 70.63 | 72.88 | 70.38 | 72.32 | 72.32 | 3.28% | 319,349 |
| Jun 23, 2025 | 69.69 | 71.00 | 68.79 | 70.02 | 70.02 | 0.09% | 231,614 |
| Jun 20, 2025 | 72.00 | 72.18 | 69.75 | 69.96 | 69.96 | -2.14% | 290,867 |
| Jun 18, 2025 | 70.00 | 71.93 | 69.81 | 71.49 | 71.49 | 4.50% | 456,919 |
| Jun 17, 2025 | 69.18 | 69.77 | 68.41 | 68.41 | 68.41 | -1.99% | 321,980 |
| Jun 16, 2025 | 67.38 | 70.18 | 67.38 | 69.80 | 69.80 | 4.24% | 418,693 |
| Jun 13, 2025 | 66.07 | 67.15 | 66.07 | 66.96 | 66.96 | -0.76% | 193,834 |
| Jun 12, 2025 | 66.91 | 67.54 | 66.70 | 67.47 | 67.47 | 0.72% | 155,808 |
| Jun 11, 2025 | 67.68 | 68.00 | 66.25 | 66.99 | 66.99 | -0.03% | 307,912 |
| Jun 10, 2025 | 67.38 | 67.66 | 66.51 | 67.01 | 67.01 | -0.42% | 421,101 |
| Jun 9, 2025 | 67.95 | 68.28 | 66.94 | 67.29 | 67.29 | 0.31% | 343,233 |
| Jun 6, 2025 | 66.61 | 67.56 | 65.76 | 67.08 | 67.08 | 0.90% | 398,816 |
| Jun 5, 2025 | 66.66 | 67.91 | 66.04 | 66.48 | 66.48 | 1.28% | 482,397 |
| Jun 4, 2025 | 65.15 | 65.91 | 64.19 | 65.64 | 65.64 | 1.00% | 384,994 |
| Jun 3, 2025 | 63.56 | 65.36 | 62.91 | 64.99 | 64.99 | 2.25% | 405,507 |
| Jun 2, 2025 | 60.97 | 64.00 | 60.80 | 63.56 | 63.56 | 3.86% | 396,080 |
| May 30, 2025 | 62.67 | 62.67 | 60.35 | 61.20 | 61.20 | -2.90% | 522,616 |
| May 29, 2025 | 62.87 | 64.18 | 62.18 | 63.03 | 63.03 | 1.20% | 411,296 |
| May 28, 2025 | 63.58 | 64.00 | 62.16 | 62.28 | 62.28 | -2.04% | 442,120 |
| May 27, 2025 | 64.96 | 64.96 | 62.73 | 63.58 | 63.58 | -0.19% | 398,299 |
| May 23, 2025 | 63.39 | 64.50 | 62.80 | 63.70 | 63.70 | -2.11% | 470,664 |
| May 22, 2025 | 64.79 | 66.17 | 63.96 | 65.07 | 65.07 | 0.56% | 521,314 |
| May 21, 2025 | 64.30 | 65.15 | 62.80 | 64.71 | 64.71 | -0.60% | 491,041 |
| May 20, 2025 | 64.15 | 65.71 | 63.85 | 65.10 | 65.10 | 1.48% | 655,668 |
| May 19, 2025 | 62.41 | 64.64 | 61.74 | 64.15 | 64.15 | 1.49% | 1,019,221 |
| May 16, 2025 | 61.03 | 63.44 | 60.90 | 63.21 | 63.21 | 3.33% | 1,207,464 |
| May 15, 2025 | 57.74 | 61.77 | 56.94 | 61.17 | 61.17 | 5.05% | 967,930 |
| May 14, 2025 | 57.68 | 59.62 | 57.59 | 58.23 | 58.23 | 1.41% | 550,045 |
| May 13, 2025 | 57.25 | 58.21 | 56.60 | 57.42 | 57.42 | 0.61% | 716,427 |
| May 12, 2025 | 56.00 | 57.51 | 55.23 | 57.07 | 57.07 | 6.59% | 642,851 |
| May 9, 2025 | 53.60 | 53.69 | 52.10 | 53.54 | 53.54 | 1.42% | 307,650 |
| May 8, 2025 | 53.71 | 53.99 | 52.03 | 52.79 | 52.79 | -1.05% | 365,537 |
| May 7, 2025 | 52.62 | 53.44 | 52.01 | 53.35 | 52.85 | 1.64% | 271,237 |
| May 6, 2025 | 51.88 | 52.82 | 51.31 | 52.49 | 52.00 | -0.40% | 410,407 |