Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
93.21
-1.24 (-1.31%)
At close: Nov 11, 2025, 4:00 PM EST
94.52
+1.31 (1.41%)
After-hours: Nov 11, 2025, 7:47 PM EST
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 94.64 | 94.64 | 91.79 | 93.21 | 93.21 | -1.31% | 200,663 |
| Nov 10, 2025 | 96.71 | 96.86 | 92.98 | 94.45 | 94.45 | 0.79% | 502,796 |
| Nov 7, 2025 | 93.08 | 94.45 | 89.56 | 93.71 | 93.71 | -1.74% | 339,974 |
| Nov 6, 2025 | 98.82 | 99.95 | 94.33 | 95.37 | 95.37 | -3.43% | 471,309 |
| Nov 5, 2025 | 92.37 | 99.76 | 92.30 | 98.76 | 98.76 | 7.01% | 788,079 |
| Nov 4, 2025 | 95.16 | 97.55 | 92.04 | 92.29 | 92.29 | -5.50% | 477,882 |
| Nov 3, 2025 | 99.35 | 100.50 | 96.18 | 97.66 | 97.66 | -0.46% | 590,437 |
| Oct 31, 2025 | 95.65 | 101.09 | 93.00 | 98.11 | 98.11 | -1.85% | 870,618 |
| Oct 30, 2025 | 101.44 | 103.33 | 98.56 | 99.96 | 99.96 | -0.64% | 822,543 |
| Oct 29, 2025 | 102.17 | 104.00 | 100.00 | 100.60 | 100.60 | 0.15% | 346,883 |
| Oct 28, 2025 | 102.00 | 102.69 | 96.82 | 100.45 | 100.45 | -2.45% | 478,030 |
| Oct 27, 2025 | 105.00 | 106.60 | 102.20 | 102.97 | 102.97 | 3.87% | 631,472 |
| Oct 24, 2025 | 98.00 | 100.68 | 96.99 | 99.13 | 99.13 | 4.31% | 353,667 |
| Oct 23, 2025 | 92.19 | 95.78 | 91.50 | 95.03 | 95.03 | 3.08% | 131,532 |
| Oct 22, 2025 | 93.87 | 95.50 | 89.10 | 92.19 | 92.19 | -2.03% | 300,166 |
| Oct 21, 2025 | 95.77 | 95.99 | 93.99 | 94.10 | 94.10 | -2.11% | 213,501 |
| Oct 20, 2025 | 96.00 | 97.85 | 95.33 | 96.13 | 96.13 | 2.11% | 178,902 |
| Oct 17, 2025 | 91.69 | 95.42 | 91.63 | 94.14 | 94.14 | 1.93% | 358,971 |
| Oct 16, 2025 | 93.66 | 95.00 | 91.69 | 92.36 | 92.36 | -0.31% | 387,695 |
| Oct 15, 2025 | 92.37 | 93.50 | 90.19 | 92.65 | 92.65 | 4.40% | 379,922 |
| Oct 14, 2025 | 88.50 | 90.88 | 87.00 | 88.74 | 88.74 | -1.15% | 338,312 |
| Oct 13, 2025 | 89.77 | 91.14 | 88.52 | 89.77 | 89.77 | 4.63% | 356,563 |
| Oct 10, 2025 | 94.75 | 95.00 | 85.08 | 85.80 | 85.80 | -8.89% | 847,606 |
| Oct 9, 2025 | 94.86 | 96.00 | 93.22 | 94.17 | 94.17 | 0.33% | 355,947 |
| Oct 8, 2025 | 94.73 | 95.69 | 93.70 | 93.86 | 93.86 | -0.62% | 744,753 |
| Oct 7, 2025 | 100.04 | 100.12 | 93.66 | 94.45 | 94.45 | -5.54% | 441,421 |
| Oct 6, 2025 | 102.01 | 102.01 | 98.70 | 99.99 | 99.99 | 1.15% | 622,480 |
| Oct 3, 2025 | 103.64 | 104.90 | 98.77 | 98.85 | 98.85 | -3.15% | 565,876 |
| Oct 2, 2025 | 98.80 | 102.40 | 97.72 | 102.07 | 102.07 | 4.90% | 778,345 |
| Oct 1, 2025 | 93.67 | 97.65 | 93.43 | 97.30 | 97.30 | 2.63% | 309,934 |
| Sep 30, 2025 | 93.50 | 94.81 | 92.82 | 94.81 | 94.81 | 1.09% | 216,825 |
| Sep 29, 2025 | 92.13 | 94.55 | 92.13 | 93.79 | 93.79 | 3.53% | 295,293 |
| Sep 26, 2025 | 90.86 | 91.49 | 89.01 | 90.59 | 90.59 | 0.31% | 168,875 |
| Sep 25, 2025 | 90.66 | 91.64 | 86.65 | 90.31 | 90.31 | -2.30% | 524,137 |
| Sep 24, 2025 | 91.63 | 93.91 | 89.00 | 92.44 | 92.44 | 1.19% | 344,539 |
| Sep 23, 2025 | 95.22 | 97.70 | 90.00 | 91.35 | 91.35 | -3.90% | 567,021 |
| Sep 22, 2025 | 92.52 | 95.20 | 92.52 | 95.06 | 95.06 | 2.91% | 414,971 |
| Sep 19, 2025 | 91.82 | 92.49 | 90.63 | 92.37 | 92.37 | 1.09% | 350,312 |
| Sep 18, 2025 | 89.77 | 92.25 | 89.54 | 91.37 | 91.37 | 3.29% | 464,603 |
| Sep 17, 2025 | 90.05 | 90.83 | 87.46 | 88.46 | 88.46 | -2.03% | 328,840 |
| Sep 16, 2025 | 89.92 | 91.20 | 89.64 | 90.29 | 90.29 | 0.31% | 258,737 |
| Sep 15, 2025 | 88.70 | 90.55 | 88.07 | 90.01 | 90.01 | 1.44% | 191,161 |
| Sep 12, 2025 | 89.15 | 89.81 | 87.00 | 88.73 | 88.73 | -0.39% | 303,804 |
| Sep 11, 2025 | 85.05 | 90.50 | 85.04 | 89.08 | 89.08 | 6.43% | 1,014,845 |
| Sep 10, 2025 | 83.91 | 85.50 | 83.27 | 83.70 | 83.70 | -0.25% | 166,193 |
| Sep 9, 2025 | 84.30 | 84.85 | 83.03 | 83.91 | 83.91 | -1.11% | 246,873 |
| Sep 8, 2025 | 82.10 | 85.00 | 81.98 | 84.85 | 84.85 | 3.00% | 249,077 |
| Sep 5, 2025 | 81.93 | 83.49 | 80.61 | 82.38 | 82.38 | 1.49% | 326,918 |
| Sep 4, 2025 | 79.62 | 81.18 | 78.66 | 81.17 | 81.17 | 2.11% | 135,754 |
| Sep 3, 2025 | 79.68 | 80.50 | 77.91 | 79.49 | 79.49 | -0.39% | 238,804 |