Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
54.00
+0.93 (1.75%)
Nov 21, 2024, 10:58 AM EST - Market open

Silicon Motion Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202453.6354.1252.4653.0753.07-0.91%298,933
Nov 19, 202452.8054.3452.2653.5653.561.44%438,041
Nov 18, 202451.3153.0051.0052.8052.803.12%542,091
Nov 15, 202453.8853.8851.0351.2051.20-5.22%329,108
Nov 14, 202452.6054.1652.3054.0254.022.72%351,112
Nov 13, 202451.3153.4051.3152.5952.112.86%301,200
Nov 12, 202451.7352.0650.5051.1350.66-1.18%176,328
Nov 11, 202454.2254.2251.0051.7451.27-4.40%388,109
Nov 8, 202455.7155.9453.9354.1253.62-3.51%229,854
Nov 7, 202455.9556.7755.3656.0955.581.37%228,107
Nov 6, 202453.7855.8853.5155.3354.822.58%288,085
Nov 5, 202452.0954.6852.0153.9453.453.16%226,182
Nov 4, 202452.7653.2651.9252.2951.81-0.93%161,545
Nov 1, 202453.5154.0652.1552.7852.30-1.91%242,587
Oct 31, 202455.3056.5652.4353.8153.32-3.93%677,642
Oct 30, 202456.8257.2555.9856.0155.50-3.15%231,355
Oct 29, 202456.4258.0056.3057.8357.301.99%241,008
Oct 28, 202455.9057.6555.6656.7056.181.14%233,009
Oct 25, 202456.9457.4156.0056.0655.55-0.32%187,213
Oct 24, 202456.1456.4455.7956.2455.720.86%87,926
Oct 23, 202456.5957.1355.5655.7655.25-2.18%134,535
Oct 22, 202457.0657.2256.3757.0056.48-0.26%136,442
Oct 21, 202455.9057.3855.7157.1556.632.16%209,698
Oct 18, 202456.6857.0255.5655.9455.43-0.48%218,813
Oct 17, 202457.0057.6756.0056.2155.70-0.20%312,956
Oct 16, 202458.1058.1056.0056.3255.80-1.66%390,953
Oct 15, 202459.1959.2757.2557.2756.75-3.26%183,061
Oct 14, 202460.1360.6359.2059.2058.66-1.22%93,650
Oct 11, 202459.7560.7659.5059.9359.38-0.53%111,758
Oct 10, 202459.1060.4459.0060.2559.700.77%288,728
Oct 9, 202460.1960.5659.4159.7959.24-0.66%173,417
Oct 8, 202461.2762.3060.1360.1959.64-0.02%254,465
Oct 7, 202461.1461.5859.8060.2059.65-1.54%166,974
Oct 4, 202462.0962.3060.5961.1460.580.25%228,949
Oct 3, 202459.7261.0359.7260.9960.431.51%161,370
Oct 2, 202459.7961.0059.4860.0859.530.86%189,438
Oct 1, 202460.5760.7058.3159.5759.02-1.93%233,728
Sep 30, 202460.4461.3660.0060.7460.180.25%252,437
Sep 27, 202461.4761.6059.8960.5960.03-1.43%278,013
Sep 26, 202461.1362.3460.1561.4760.917.67%414,828
Sep 25, 202456.5057.3856.2257.0956.570.25%188,005
Sep 24, 202455.6857.1155.5556.9556.433.66%214,495
Sep 23, 202455.1055.9954.6454.9454.44-0.05%187,722
Sep 20, 202455.2156.0454.7654.9754.47-1.59%253,199
Sep 19, 202456.5056.6955.4355.8655.351.21%776,767
Sep 18, 202456.5056.7655.1355.1954.68-2.32%265,172
Sep 17, 202456.6057.6456.1056.5055.981.06%287,698
Sep 16, 202458.3759.0655.0555.9155.40-6.25%554,677
Sep 13, 202458.5960.1658.3559.6459.092.65%243,377
Sep 12, 202458.0758.6057.3758.1057.57-0.39%227,689
Sep 11, 202457.2758.3556.3458.3357.801.64%175,870
Sep 10, 202457.8358.0056.8857.3956.86-0.97%124,400
Sep 9, 202457.0858.6657.0357.9557.421.81%121,976
Sep 6, 202458.0158.4056.4056.9256.40-2.70%377,293
Sep 5, 202458.3859.1058.0958.5057.96-0.71%210,212
Sep 4, 202459.2360.1358.8158.9258.38-0.72%147,419
Sep 3, 202462.6562.6558.7659.3558.80-6.65%358,897
Aug 30, 202463.7863.9862.8063.5762.991.00%176,256
Aug 29, 202462.5064.8762.5062.9462.361.35%348,170
Aug 28, 202461.5662.5060.4662.1061.53-424,208
Aug 27, 202462.0162.9461.5362.1061.53-0.42%134,714
Aug 26, 202464.0764.0762.1162.3661.79-2.67%118,698
Aug 23, 202465.0665.5863.6464.0763.48-1.13%672,216
Aug 22, 202465.7365.8764.5064.8064.21-1.07%275,679
Aug 21, 202465.0265.7564.2765.5064.901.16%236,222
Aug 20, 202465.1765.9264.1964.7564.16-0.45%162,786
Aug 19, 202464.2665.2363.8765.0464.441.83%217,822
Aug 16, 202463.7164.2962.2963.8763.28-4.21%599,739
Aug 15, 202464.2667.1564.1666.6866.075.64%430,078
Aug 14, 202464.3364.5262.6563.1262.54-0.93%269,768
Aug 13, 202462.0063.7861.8663.7163.134.68%378,851
Aug 12, 202459.9261.4559.9160.8660.301.57%302,374
Aug 9, 202460.6161.1259.4059.9259.37-1.14%211,269
Aug 8, 202458.5661.0458.0460.6160.053.78%432,076
Aug 7, 202458.3059.4258.1658.4057.391.55%437,491
Aug 6, 202458.6558.9056.8057.5156.52-1.94%640,616
Aug 5, 202459.0959.7157.7658.6557.64-6.16%589,153
Aug 2, 202460.0664.2156.7362.5061.42-3.64%739,314
Aug 1, 202468.7669.6764.5064.8663.74-6.60%797,884
Jul 31, 202469.1570.7468.4069.4468.244.22%389,569
Jul 30, 202468.4568.8566.6166.6365.48-3.15%599,433
Jul 29, 202470.0772.0068.5068.8067.61-1.83%337,335
Jul 26, 202470.2571.0768.3370.0868.872.04%625,503
Jul 25, 202472.7673.4868.6068.6867.49-6.89%841,992
Jul 24, 202474.9975.0073.5073.7672.49-2.27%165,363
Jul 23, 202475.4375.9574.7875.4774.17-0.74%118,300
Jul 22, 202475.4576.3875.3776.0374.721.18%139,599
Jul 19, 202476.2577.0074.2775.1473.84-2.03%345,194
Jul 18, 202475.0577.3972.2176.7075.381.59%891,816
Jul 17, 202478.1278.5075.2775.5074.20-5.20%684,974
Jul 16, 202480.4580.4678.5979.6478.26-0.23%284,674
Jul 15, 202481.1181.3979.6479.8278.44-1.08%123,359
Jul 12, 202480.6182.6480.4480.6979.300.76%150,085
Jul 11, 202480.1781.3879.2180.0878.70-0.61%242,140
Jul 10, 202480.0081.6279.8580.5779.181.00%158,557
Jul 9, 202482.9083.4279.4479.7778.39-4.76%672,724
Jul 8, 202483.6085.0083.2283.7682.311.31%611,736
Jul 5, 202482.0383.0081.4082.6881.251.40%111,151
Jul 3, 202481.0182.2280.7781.5480.130.65%73,598
Jul 2, 202479.3581.4279.3581.0179.611.43%163,759