Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
58.80
-0.91 (-1.52%)
Feb 21, 2025, 4:00 PM EST - Market closed
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 60.00 | 60.46 | 58.30 | 58.80 | 58.80 | -1.52% | 505,425 |
| Feb 20, 2025 | 59.00 | 60.40 | 58.89 | 59.71 | 59.71 | 1.43% | 535,617 |
| Feb 19, 2025 | 59.46 | 59.46 | 58.13 | 58.87 | 58.87 | -0.49% | 398,835 |
| Feb 18, 2025 | 57.20 | 59.38 | 56.16 | 59.16 | 59.16 | 4.76% | 861,206 |
| Feb 14, 2025 | 55.96 | 56.94 | 54.94 | 56.47 | 56.47 | 2.15% | 351,376 |
| Feb 13, 2025 | 54.32 | 55.99 | 53.59 | 55.28 | 55.28 | 1.80% | 499,243 |
| Feb 12, 2025 | 53.94 | 54.50 | 53.22 | 54.30 | 53.81 | 0.22% | 332,599 |
| Feb 11, 2025 | 53.28 | 54.86 | 52.97 | 54.18 | 53.69 | 1.69% | 482,164 |
| Feb 10, 2025 | 53.34 | 54.90 | 52.96 | 53.28 | 52.80 | 0.91% | 326,695 |
| Feb 7, 2025 | 56.03 | 56.05 | 52.50 | 52.80 | 52.33 | -4.98% | 579,488 |
| Feb 6, 2025 | 55.99 | 59.78 | 54.93 | 55.57 | 55.07 | -1.85% | 1,297,641 |
| Feb 5, 2025 | 54.31 | 57.15 | 54.19 | 56.62 | 56.11 | 3.95% | 598,027 |
| Feb 4, 2025 | 52.04 | 55.03 | 52.04 | 54.47 | 53.98 | 4.91% | 528,923 |
| Feb 3, 2025 | 53.52 | 53.71 | 51.50 | 51.92 | 51.46 | -4.93% | 461,714 |
| Jan 31, 2025 | 53.58 | 54.85 | 53.32 | 54.61 | 54.12 | 1.94% | 478,828 |
| Jan 30, 2025 | 52.29 | 53.83 | 52.04 | 53.57 | 53.09 | 4.51% | 262,132 |
| Jan 29, 2025 | 51.62 | 51.86 | 50.69 | 51.26 | 50.80 | 0.39% | 322,712 |
| Jan 28, 2025 | 51.00 | 51.42 | 50.10 | 51.06 | 50.60 | 0.41% | 402,944 |
| Jan 27, 2025 | 51.75 | 52.00 | 49.53 | 50.85 | 50.39 | -3.71% | 588,980 |
| Jan 24, 2025 | 54.25 | 54.25 | 52.79 | 52.81 | 52.34 | -2.13% | 172,050 |
| Jan 23, 2025 | 53.45 | 54.38 | 53.40 | 53.96 | 53.48 | -0.11% | 186,354 |
| Jan 22, 2025 | 53.13 | 54.90 | 52.89 | 54.02 | 53.54 | 2.64% | 254,246 |
| Jan 21, 2025 | 52.19 | 53.26 | 52.19 | 52.63 | 52.16 | 1.29% | 455,332 |
| Jan 17, 2025 | 52.44 | 52.44 | 51.42 | 51.96 | 51.49 | 1.54% | 337,566 |
| Jan 16, 2025 | 50.79 | 52.11 | 50.21 | 51.17 | 50.71 | 1.27% | 325,403 |
| Jan 15, 2025 | 51.22 | 51.95 | 50.43 | 50.53 | 50.08 | 0.20% | 334,321 |
| Jan 14, 2025 | 52.32 | 52.78 | 48.81 | 50.43 | 49.98 | -2.83% | 685,349 |
| Jan 13, 2025 | 52.00 | 53.02 | 51.21 | 51.90 | 51.44 | -2.00% | 262,798 |
| Jan 10, 2025 | 54.75 | 54.99 | 52.83 | 52.96 | 52.49 | -4.01% | 206,520 |
| Jan 8, 2025 | 55.80 | 56.03 | 54.80 | 55.17 | 54.68 | -1.68% | 210,602 |
| Jan 7, 2025 | 54.63 | 56.17 | 54.63 | 56.11 | 55.61 | -0.34% | 304,470 |
| Jan 6, 2025 | 55.59 | 57.21 | 55.50 | 56.30 | 55.80 | 2.09% | 168,474 |
| Jan 3, 2025 | 54.98 | 55.81 | 54.85 | 55.15 | 54.66 | 0.91% | 116,641 |
| Jan 2, 2025 | 54.50 | 55.48 | 54.27 | 54.65 | 54.16 | 1.11% | 173,503 |
| Dec 31, 2024 | 54.46 | 55.07 | 53.70 | 54.05 | 53.57 | -1.01% | 227,350 |
| Dec 30, 2024 | 54.05 | 55.19 | 53.62 | 54.60 | 54.11 | -0.47% | 157,654 |
| Dec 27, 2024 | 56.26 | 56.29 | 53.39 | 54.86 | 54.37 | -3.33% | 333,777 |
| Dec 26, 2024 | 56.23 | 56.85 | 55.42 | 56.75 | 56.24 | 0.47% | 122,353 |
| Dec 24, 2024 | 56.28 | 56.49 | 55.85 | 56.49 | 55.98 | 0.74% | 82,250 |
| Dec 23, 2024 | 54.19 | 56.11 | 54.19 | 56.07 | 55.57 | 4.03% | 234,524 |
| Dec 20, 2024 | 53.21 | 54.45 | 52.52 | 53.90 | 53.42 | 1.26% | 251,313 |
| Dec 19, 2024 | 54.90 | 54.99 | 52.06 | 53.23 | 52.75 | -3.53% | 345,967 |
| Dec 18, 2024 | 60.17 | 60.92 | 55.18 | 55.18 | 54.69 | -8.26% | 375,956 |
| Dec 17, 2024 | 59.90 | 60.88 | 59.40 | 60.15 | 59.61 | -0.28% | 277,734 |
| Dec 16, 2024 | 59.38 | 60.97 | 59.03 | 60.32 | 59.78 | 1.69% | 488,463 |
| Dec 13, 2024 | 56.99 | 59.60 | 56.32 | 59.32 | 58.79 | 5.42% | 316,070 |
| Dec 12, 2024 | 56.20 | 57.38 | 55.62 | 56.27 | 55.77 | 0.21% | 171,581 |
| Dec 11, 2024 | 56.69 | 57.44 | 55.67 | 56.15 | 55.65 | 0.05% | 357,697 |
| Dec 10, 2024 | 57.00 | 57.47 | 55.76 | 56.12 | 55.62 | -1.60% | 308,674 |
| Dec 9, 2024 | 56.98 | 57.32 | 56.51 | 57.03 | 56.52 | 0.09% | 203,194 |
| Dec 6, 2024 | 56.25 | 57.32 | 55.82 | 56.98 | 56.47 | 1.39% | 210,240 |
| Dec 5, 2024 | 56.00 | 56.61 | 55.56 | 56.20 | 55.70 | - | 262,361 |
| Dec 4, 2024 | 57.94 | 57.94 | 55.73 | 56.20 | 55.70 | -1.68% | 386,870 |
| Dec 3, 2024 | 53.92 | 57.51 | 53.32 | 57.16 | 56.65 | 5.95% | 527,993 |
| Dec 2, 2024 | 53.31 | 54.31 | 53.31 | 53.95 | 53.47 | 1.66% | 233,104 |
| Nov 29, 2024 | 52.66 | 53.36 | 51.78 | 53.07 | 52.59 | 1.22% | 218,814 |
| Nov 27, 2024 | 52.30 | 53.42 | 51.65 | 52.43 | 51.96 | -1.83% | 344,764 |
| Nov 26, 2024 | 56.20 | 56.35 | 52.82 | 53.41 | 52.93 | -4.30% | 573,904 |
| Nov 25, 2024 | 55.02 | 56.70 | 55.02 | 55.81 | 55.31 | 1.60% | 405,398 |
| Nov 22, 2024 | 54.16 | 55.57 | 54.16 | 54.93 | 54.44 | 0.24% | 278,815 |
| Nov 21, 2024 | 53.79 | 55.20 | 53.18 | 54.80 | 54.31 | 3.26% | 448,484 |
| Nov 20, 2024 | 53.63 | 54.12 | 52.46 | 53.07 | 52.59 | -0.91% | 298,933 |
| Nov 19, 2024 | 52.80 | 54.34 | 52.26 | 53.56 | 53.08 | 1.44% | 438,041 |
| Nov 18, 2024 | 51.31 | 53.00 | 51.00 | 52.80 | 52.33 | 3.12% | 542,091 |
| Nov 15, 2024 | 53.88 | 53.88 | 51.03 | 51.20 | 50.74 | -5.22% | 329,108 |
| Nov 14, 2024 | 52.60 | 54.16 | 52.30 | 54.02 | 53.54 | 2.72% | 351,112 |
| Nov 13, 2024 | 51.31 | 53.40 | 51.31 | 52.59 | 51.64 | 2.86% | 301,200 |
| Nov 12, 2024 | 51.73 | 52.06 | 50.50 | 51.13 | 50.21 | -1.18% | 176,328 |
| Nov 11, 2024 | 54.22 | 54.22 | 51.00 | 51.74 | 50.81 | -4.40% | 388,109 |
| Nov 8, 2024 | 55.71 | 55.94 | 53.93 | 54.12 | 53.14 | -3.51% | 229,854 |
| Nov 7, 2024 | 55.95 | 56.77 | 55.36 | 56.09 | 55.08 | 1.37% | 228,107 |
| Nov 6, 2024 | 53.78 | 55.88 | 53.51 | 55.33 | 54.33 | 2.58% | 288,085 |
| Nov 5, 2024 | 52.09 | 54.68 | 52.01 | 53.94 | 52.97 | 3.16% | 226,182 |
| Nov 4, 2024 | 52.76 | 53.26 | 51.92 | 52.29 | 51.35 | -0.93% | 161,545 |
| Nov 1, 2024 | 53.51 | 54.06 | 52.15 | 52.78 | 51.83 | -1.91% | 242,587 |
| Oct 31, 2024 | 55.30 | 56.56 | 52.43 | 53.81 | 52.84 | -3.93% | 677,642 |
| Oct 30, 2024 | 56.82 | 57.25 | 55.98 | 56.01 | 55.00 | -3.15% | 231,355 |
| Oct 29, 2024 | 56.42 | 58.00 | 56.30 | 57.83 | 56.79 | 1.99% | 241,008 |
| Oct 28, 2024 | 55.90 | 57.65 | 55.66 | 56.70 | 55.68 | 1.14% | 233,009 |
| Oct 25, 2024 | 56.94 | 57.41 | 56.00 | 56.06 | 55.05 | -0.32% | 187,213 |
| Oct 24, 2024 | 56.14 | 56.44 | 55.79 | 56.24 | 55.23 | 0.86% | 87,926 |
| Oct 23, 2024 | 56.59 | 57.13 | 55.56 | 55.76 | 54.75 | -2.18% | 134,535 |
| Oct 22, 2024 | 57.06 | 57.22 | 56.37 | 57.00 | 55.97 | -0.26% | 136,442 |
| Oct 21, 2024 | 55.90 | 57.38 | 55.71 | 57.15 | 56.12 | 2.16% | 209,698 |
| Oct 18, 2024 | 56.68 | 57.02 | 55.56 | 55.94 | 54.93 | -0.48% | 218,813 |
| Oct 17, 2024 | 57.00 | 57.67 | 56.00 | 56.21 | 55.20 | -0.20% | 312,956 |
| Oct 16, 2024 | 58.10 | 58.10 | 56.00 | 56.32 | 55.30 | -1.66% | 390,953 |
| Oct 15, 2024 | 59.19 | 59.27 | 57.25 | 57.27 | 56.24 | -3.26% | 183,061 |
| Oct 14, 2024 | 60.13 | 60.63 | 59.20 | 59.20 | 58.13 | -1.22% | 93,650 |
| Oct 11, 2024 | 59.75 | 60.76 | 59.50 | 59.93 | 58.85 | -0.53% | 111,758 |
| Oct 10, 2024 | 59.10 | 60.44 | 59.00 | 60.25 | 59.16 | 0.77% | 288,728 |
| Oct 9, 2024 | 60.19 | 60.56 | 59.41 | 59.79 | 58.71 | -0.66% | 173,417 |
| Oct 8, 2024 | 61.27 | 62.30 | 60.13 | 60.19 | 59.10 | -0.02% | 254,465 |
| Oct 7, 2024 | 61.14 | 61.58 | 59.80 | 60.20 | 59.11 | -1.54% | 166,974 |
| Oct 4, 2024 | 62.09 | 62.30 | 60.59 | 61.14 | 60.04 | 0.25% | 228,949 |
| Oct 3, 2024 | 59.72 | 61.03 | 59.72 | 60.99 | 59.89 | 1.51% | 161,370 |
| Oct 2, 2024 | 59.79 | 61.00 | 59.48 | 60.08 | 59.00 | 0.86% | 189,438 |
| Oct 1, 2024 | 60.57 | 60.70 | 58.31 | 59.57 | 58.50 | -1.93% | 233,728 |
| Sep 30, 2024 | 60.44 | 61.36 | 60.00 | 60.74 | 59.64 | 0.25% | 252,437 |
| Sep 27, 2024 | 61.47 | 61.60 | 59.89 | 60.59 | 59.50 | -1.43% | 278,013 |