Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
79.68
-3.07 (-3.71%)
Aug 29, 2025, 4:00 PM - Market closed
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 82.25 | 83.00 | 79.60 | 79.68 | 79.68 | -3.71% | 329,160 |
| Aug 28, 2025 | 78.74 | 82.99 | 77.73 | 82.75 | 82.75 | 5.32% | 427,672 |
| Aug 27, 2025 | 78.45 | 79.06 | 77.46 | 78.57 | 78.57 | -0.54% | 100,708 |
| Aug 26, 2025 | 77.70 | 79.64 | 77.46 | 79.00 | 79.00 | 1.70% | 218,339 |
| Aug 25, 2025 | 76.27 | 78.04 | 76.09 | 77.68 | 77.68 | 1.64% | 153,493 |
| Aug 22, 2025 | 74.00 | 76.46 | 73.58 | 76.43 | 76.43 | 3.01% | 123,021 |
| Aug 21, 2025 | 74.01 | 75.26 | 73.19 | 74.20 | 74.20 | 0.08% | 153,064 |
| Aug 20, 2025 | 73.00 | 74.19 | 71.35 | 74.14 | 74.14 | 0.65% | 234,322 |
| Aug 19, 2025 | 74.86 | 75.38 | 72.95 | 73.66 | 73.66 | -2.03% | 193,785 |
| Aug 18, 2025 | 73.00 | 75.34 | 72.15 | 75.19 | 75.19 | 2.06% | 196,188 |
| Aug 15, 2025 | 74.45 | 74.97 | 73.32 | 73.67 | 73.67 | -2.40% | 185,354 |
| Aug 14, 2025 | 75.51 | 75.98 | 74.96 | 75.48 | 75.48 | -1.51% | 188,344 |
| Aug 13, 2025 | 77.00 | 78.12 | 75.27 | 76.64 | 76.64 | -0.99% | 488,513 |
| Aug 12, 2025 | 75.58 | 77.45 | 75.58 | 77.40 | 77.40 | 3.14% | 151,418 |
| Aug 11, 2025 | 76.70 | 77.77 | 74.79 | 75.04 | 75.04 | -1.75% | 185,939 |
| Aug 8, 2025 | 74.00 | 77.23 | 73.63 | 76.38 | 76.38 | 2.52% | 257,859 |
| Aug 7, 2025 | 76.98 | 76.98 | 73.73 | 74.50 | 74.50 | -2.73% | 245,415 |
| Aug 6, 2025 | 74.02 | 76.88 | 73.05 | 76.59 | 76.08 | 2.45% | 268,033 |
| Aug 5, 2025 | 77.28 | 77.28 | 74.68 | 74.76 | 74.26 | -2.29% | 428,045 |
| Aug 4, 2025 | 77.26 | 78.00 | 75.99 | 76.51 | 76.00 | 0.12% | 311,139 |
| Aug 1, 2025 | 75.79 | 77.12 | 73.86 | 76.42 | 75.91 | -0.16% | 447,161 |
| Jul 31, 2025 | 80.00 | 85.11 | 75.85 | 76.54 | 76.03 | -0.13% | 1,387,800 |
| Jul 30, 2025 | 77.13 | 79.78 | 75.58 | 76.64 | 76.13 | -1.02% | 592,903 |
| Jul 29, 2025 | 76.10 | 78.11 | 75.64 | 77.43 | 76.91 | 2.16% | 454,645 |
| Jul 28, 2025 | 73.00 | 76.58 | 73.00 | 75.79 | 75.29 | 4.11% | 356,537 |
| Jul 25, 2025 | 74.01 | 74.99 | 72.58 | 72.80 | 72.32 | -1.41% | 216,606 |
| Jul 24, 2025 | 72.87 | 74.11 | 71.52 | 73.84 | 73.35 | 0.87% | 250,691 |
| Jul 23, 2025 | 73.20 | 73.76 | 72.02 | 73.20 | 72.71 | 1.86% | 219,945 |
| Jul 22, 2025 | 74.65 | 75.03 | 71.16 | 71.86 | 71.38 | -3.76% | 272,590 |
| Jul 21, 2025 | 73.89 | 75.21 | 73.34 | 74.67 | 74.17 | 1.84% | 239,573 |
| Jul 18, 2025 | 73.80 | 74.00 | 72.82 | 73.32 | 72.83 | 0.22% | 188,870 |
| Jul 17, 2025 | 71.91 | 73.74 | 71.46 | 73.16 | 72.67 | 2.55% | 148,092 |
| Jul 16, 2025 | 71.09 | 72.26 | 70.12 | 71.34 | 70.86 | 0.24% | 630,746 |
| Jul 15, 2025 | 73.45 | 73.45 | 71.08 | 71.17 | 70.70 | -1.71% | 193,322 |
| Jul 14, 2025 | 73.00 | 73.41 | 70.21 | 72.41 | 71.93 | -1.44% | 422,770 |
| Jul 11, 2025 | 74.13 | 74.99 | 73.38 | 73.47 | 72.98 | -1.82% | 267,059 |
| Jul 10, 2025 | 74.79 | 75.31 | 74.00 | 74.83 | 74.33 | 0.16% | 166,951 |
| Jul 9, 2025 | 72.51 | 75.18 | 71.84 | 74.71 | 74.21 | 3.28% | 416,370 |
| Jul 8, 2025 | 73.95 | 74.35 | 72.26 | 72.34 | 71.86 | -1.98% | 235,447 |
| Jul 7, 2025 | 74.50 | 74.86 | 72.95 | 73.80 | 73.31 | -1.35% | 264,127 |
| Jul 3, 2025 | 74.68 | 75.52 | 73.79 | 74.81 | 74.31 | 1.11% | 147,051 |
| Jul 2, 2025 | 74.30 | 74.65 | 73.46 | 73.99 | 73.50 | -0.40% | 277,513 |
| Jul 1, 2025 | 74.98 | 75.92 | 73.09 | 74.29 | 73.80 | -1.17% | 328,820 |
| Jun 30, 2025 | 75.96 | 76.77 | 74.73 | 75.17 | 74.67 | -0.79% | 355,607 |
| Jun 27, 2025 | 72.77 | 75.94 | 72.74 | 75.77 | 75.27 | 3.60% | 721,945 |
| Jun 26, 2025 | 72.02 | 73.84 | 71.51 | 73.14 | 72.65 | 2.35% | 327,729 |
| Jun 25, 2025 | 72.55 | 72.94 | 71.26 | 71.46 | 70.98 | -1.19% | 355,608 |
| Jun 24, 2025 | 70.63 | 72.88 | 70.38 | 72.32 | 71.84 | 3.28% | 319,349 |
| Jun 23, 2025 | 69.69 | 71.00 | 68.79 | 70.02 | 69.55 | 0.09% | 231,614 |
| Jun 20, 2025 | 72.00 | 72.18 | 69.75 | 69.96 | 69.49 | -2.14% | 290,867 |