Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
52.78
-1.03 (-1.91%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Silicon Motion Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202453.5154.0652.1552.7852.78-1.91%242,587
Oct 31, 202455.3056.5652.4353.8153.81-3.93%677,642
Oct 30, 202456.8257.2555.9856.0156.01-3.15%231,355
Oct 29, 202456.4258.0056.3057.8357.831.99%241,008
Oct 28, 202455.9057.6555.6656.7056.701.14%233,009
Oct 25, 202456.9457.4156.0056.0656.06-0.32%187,213
Oct 24, 202456.1456.4455.7956.2456.240.86%87,926
Oct 23, 202456.5957.1355.5655.7655.76-2.18%134,535
Oct 22, 202457.0657.2256.3757.0057.00-0.26%136,442
Oct 21, 202455.9057.3855.7157.1557.152.16%209,698
Oct 18, 202456.6857.0255.5655.9455.94-0.48%218,813
Oct 17, 202457.0057.6756.0056.2156.21-0.20%312,956
Oct 16, 202458.1058.1056.0056.3256.32-1.66%390,953
Oct 15, 202459.1959.2757.2557.2757.27-3.26%183,061
Oct 14, 202460.1360.6359.2059.2059.20-1.22%93,650
Oct 11, 202459.7560.7659.5059.9359.93-0.53%111,758
Oct 10, 202459.1060.4459.0060.2560.250.77%288,728
Oct 9, 202460.1960.5659.4159.7959.79-0.66%173,417
Oct 8, 202461.2762.3060.1360.1960.19-0.02%254,465
Oct 7, 202461.1461.5859.8060.2060.20-1.54%166,974
Oct 4, 202462.0962.3060.5961.1461.140.25%228,949
Oct 3, 202459.7261.0359.7260.9960.991.51%161,370
Oct 2, 202459.7961.0059.4860.0860.080.86%189,438
Oct 1, 202460.5760.7058.3159.5759.57-1.93%233,728
Sep 30, 202460.4461.3660.0060.7460.740.25%252,437
Sep 27, 202461.4761.6059.8960.5960.59-1.43%278,013
Sep 26, 202461.1362.3460.1561.4761.477.67%414,828
Sep 25, 202456.5057.3856.2257.0957.090.25%188,005
Sep 24, 202455.6857.1155.5556.9556.953.66%214,495
Sep 23, 202455.1055.9954.6454.9454.94-0.05%187,722
Sep 20, 202455.2156.0454.7654.9754.97-1.59%253,199
Sep 19, 202456.5056.6955.4355.8655.861.21%776,767
Sep 18, 202456.5056.7655.1355.1955.19-2.32%265,172
Sep 17, 202456.6057.6456.1056.5056.501.06%287,698
Sep 16, 202458.3759.0655.0555.9155.91-6.25%554,677
Sep 13, 202458.5960.1658.3559.6459.642.65%243,377
Sep 12, 202458.0758.6057.3758.1058.10-0.39%227,689
Sep 11, 202457.2758.3556.3458.3358.331.64%175,870
Sep 10, 202457.8358.0056.8857.3957.39-0.97%124,400
Sep 9, 202457.0858.6657.0357.9557.951.81%121,976
Sep 6, 202458.0158.4056.4056.9256.92-2.70%377,293
Sep 5, 202458.3859.1058.0958.5058.50-0.71%210,212
Sep 4, 202459.2360.1358.8158.9258.92-0.72%147,419
Sep 3, 202462.6562.6558.7659.3559.35-6.65%358,897
Aug 30, 202463.7863.9862.8063.5763.571.00%176,256
Aug 29, 202462.5064.8762.5062.9462.941.35%348,170
Aug 28, 202461.5662.5060.4662.1062.10-424,208
Aug 27, 202462.0162.9461.5362.1062.10-0.42%134,714
Aug 26, 202464.0764.0762.1162.3662.36-2.67%118,698
Aug 23, 202465.0665.5863.6464.0764.07-1.13%672,216
Aug 22, 202465.7365.8764.5064.8064.80-1.07%275,679
Aug 21, 202465.0265.7564.2765.5065.501.16%236,222
Aug 20, 202465.1765.9264.1964.7564.75-0.45%162,786
Aug 19, 202464.2665.2363.8765.0465.041.83%217,822
Aug 16, 202463.7164.2962.2963.8763.87-4.21%599,739
Aug 15, 202464.2667.1564.1666.6866.685.64%430,078
Aug 14, 202464.3364.5262.6563.1263.12-0.93%269,768
Aug 13, 202462.0063.7861.8663.7163.714.68%378,851
Aug 12, 202459.9261.4559.9160.8660.861.57%302,374
Aug 9, 202460.6161.1259.4059.9259.92-1.14%211,269
Aug 8, 202458.5661.0458.0460.6160.613.78%432,076
Aug 7, 202458.3059.4258.1658.4057.921.55%437,491
Aug 6, 202458.6558.9056.8057.5157.04-1.94%640,616
Aug 5, 202459.0959.7157.7658.6558.17-6.16%589,153
Aug 2, 202460.0664.2156.7362.5061.99-3.64%739,314
Aug 1, 202468.7669.6764.5064.8664.33-6.60%797,884
Jul 31, 202469.1570.7468.4069.4468.874.22%389,569
Jul 30, 202468.4568.8566.6166.6366.09-3.15%599,433
Jul 29, 202470.0772.0068.5068.8068.24-1.83%337,335
Jul 26, 202470.2571.0768.3370.0869.512.04%625,503
Jul 25, 202472.7673.4868.6068.6868.12-6.89%841,992
Jul 24, 202474.9975.0073.5073.7673.16-2.27%165,363
Jul 23, 202475.4375.9574.7875.4774.85-0.74%118,300
Jul 22, 202475.4576.3875.3776.0375.411.18%139,599
Jul 19, 202476.2577.0074.2775.1474.53-2.03%345,194
Jul 18, 202475.0577.3972.2176.7076.071.59%891,816
Jul 17, 202478.1278.5075.2775.5074.88-5.20%684,974
Jul 16, 202480.4580.4678.5979.6478.99-0.23%284,674
Jul 15, 202481.1181.3979.6479.8279.17-1.08%123,359
Jul 12, 202480.6182.6480.4480.6980.030.76%150,085
Jul 11, 202480.1781.3879.2180.0879.43-0.61%242,140
Jul 10, 202480.0081.6279.8580.5779.911.00%158,557
Jul 9, 202482.9083.4279.4479.7779.12-4.76%672,724
Jul 8, 202483.6085.0083.2283.7683.081.31%611,736
Jul 5, 202482.0383.0081.4082.6882.001.40%111,151
Jul 3, 202481.0182.2280.7781.5480.870.65%73,598
Jul 2, 202479.3581.4279.3581.0180.351.43%163,759
Jul 1, 202481.0081.0178.8879.8779.22-1.38%219,189
Jun 28, 202480.3581.6180.0280.9980.330.85%206,040
Jun 27, 202480.0980.4979.1780.3179.650.27%128,293
Jun 26, 202479.8880.8278.6980.0979.44-0.55%394,637
Jun 25, 202478.5880.5578.5880.5379.872.31%189,750
Jun 24, 202481.5082.0378.6278.7178.07-4.58%469,581
Jun 21, 202483.0583.6380.8082.4981.82-0.94%475,920
Jun 20, 202485.0085.8782.0483.2782.59-1.90%469,216
Jun 18, 202483.6685.5082.8584.8884.191.92%388,681
Jun 17, 202483.0085.4082.4883.2882.600.69%624,295
Jun 14, 202482.2383.1781.6082.7182.030.99%613,864
Jun 13, 202483.5283.6181.7081.9081.23-0.27%417,673
Jun 12, 202483.5384.2981.6182.1281.45-1.30%643,091