Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
67.08
+0.60 (0.90%)
At close: Jun 6, 2025, 4:00 PM
68.45
+1.37 (2.04%)
After-hours: Jun 6, 2025, 5:59 PM EDT
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 66.61 | 67.56 | 65.76 | 67.08 | 67.08 | 0.90% | 398,785 |
| 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 |
| May 5, 2025 | 52.92 | 54.02 | 52.61 | 52.70 | 52.21 | -1.51% | 732,938 |
| May 2, 2025 | 51.01 | 53.75 | 51.01 | 53.51 | 53.01 | 6.32% | 744,209 |
| May 1, 2025 | 50.01 | 51.40 | 48.66 | 50.33 | 49.86 | 1.68% | 805,288 |
| Apr 30, 2025 | 48.65 | 52.34 | 48.31 | 49.50 | 49.04 | 9.61% | 1,495,123 |
| Apr 29, 2025 | 44.36 | 45.67 | 43.81 | 45.16 | 44.74 | 1.51% | 659,407 |
| Apr 28, 2025 | 45.28 | 45.66 | 43.57 | 44.49 | 44.07 | -1.37% | 253,391 |
| Apr 25, 2025 | 43.95 | 45.63 | 43.95 | 45.11 | 44.69 | 2.38% | 343,836 |
| Apr 24, 2025 | 42.49 | 44.39 | 42.00 | 44.06 | 43.65 | 5.53% | 362,467 |
| Apr 23, 2025 | 40.80 | 42.75 | 40.80 | 41.75 | 41.36 | 5.96% | 499,509 |
| Apr 22, 2025 | 39.09 | 39.71 | 38.52 | 39.40 | 39.03 | 1.16% | 753,777 |
| Apr 21, 2025 | 38.61 | 39.29 | 37.82 | 38.95 | 38.59 | -0.69% | 672,499 |
| Apr 17, 2025 | 39.95 | 40.39 | 38.82 | 39.22 | 38.85 | -1.56% | 327,460 |
| Apr 16, 2025 | 40.23 | 40.61 | 39.08 | 39.84 | 39.47 | -3.68% | 495,341 |
| Apr 15, 2025 | 41.35 | 42.64 | 40.55 | 41.36 | 40.97 | -0.48% | 490,541 |
| Apr 14, 2025 | 41.98 | 42.82 | 40.51 | 41.56 | 41.17 | 2.74% | 719,104 |
| Apr 11, 2025 | 39.76 | 41.25 | 38.39 | 40.45 | 40.07 | 2.09% | 421,859 |
| Apr 10, 2025 | 41.85 | 41.85 | 39.06 | 39.62 | 39.25 | -6.45% | 402,549 |
| Apr 9, 2025 | 39.29 | 43.00 | 37.21 | 42.35 | 41.95 | 8.67% | 1,145,948 |
| Apr 8, 2025 | 43.88 | 43.88 | 38.54 | 38.97 | 38.60 | -6.75% | 411,518 |
| Apr 7, 2025 | 38.97 | 43.57 | 37.98 | 41.79 | 41.40 | 1.63% | 449,552 |
| Apr 4, 2025 | 42.36 | 42.51 | 39.50 | 41.12 | 40.73 | -6.74% | 707,720 |
| Apr 3, 2025 | 49.01 | 49.67 | 43.90 | 44.09 | 43.68 | -14.57% | 1,123,378 |
| Apr 2, 2025 | 50.37 | 52.20 | 50.37 | 51.61 | 51.13 | 1.22% | 186,198 |
| Apr 1, 2025 | 50.95 | 51.40 | 49.84 | 50.99 | 50.51 | 0.85% | 227,160 |
| Mar 31, 2025 | 50.53 | 51.02 | 49.24 | 50.56 | 50.09 | -0.34% | 248,781 |
| Mar 28, 2025 | 51.11 | 51.50 | 50.18 | 50.73 | 50.25 | -1.72% | 286,168 |
| Mar 27, 2025 | 53.08 | 53.08 | 51.47 | 51.62 | 51.14 | -2.75% | 281,585 |