Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
57.07
+3.53 (6.59%)
At close: May 12, 2025, 4:00 PM
56.80
-0.27 (-0.47%)
After-hours: May 12, 2025, 7:11 PM EDT
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 56.00 | 57.51 | 55.23 | 57.07 | 57.07 | 6.59% | 642,825 |
| 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 |
| Mar 26, 2025 | 54.84 | 55.03 | 52.71 | 53.08 | 52.58 | -3.07% | 252,600 |
| Mar 25, 2025 | 56.27 | 56.89 | 53.60 | 54.76 | 54.25 | -3.08% | 333,796 |
| Mar 24, 2025 | 56.00 | 56.63 | 55.20 | 56.50 | 55.97 | 1.25% | 284,247 |
| Mar 21, 2025 | 55.65 | 56.55 | 54.75 | 55.80 | 55.28 | -0.21% | 435,924 |
| Mar 20, 2025 | 55.73 | 56.74 | 55.32 | 55.92 | 55.40 | -1.17% | 434,196 |
| Mar 19, 2025 | 54.13 | 57.25 | 54.13 | 56.58 | 56.05 | 3.85% | 1,108,582 |
| Mar 18, 2025 | 53.33 | 55.20 | 52.34 | 54.48 | 53.97 | 2.16% | 393,327 |
| Mar 17, 2025 | 53.30 | 54.36 | 52.50 | 53.33 | 52.83 | 0.58% | 201,370 |
| Mar 14, 2025 | 52.00 | 53.48 | 51.88 | 53.02 | 52.52 | 3.05% | 190,521 |
| Mar 13, 2025 | 52.33 | 52.59 | 50.72 | 51.45 | 50.97 | -1.27% | 229,732 |
| Mar 12, 2025 | 53.34 | 54.69 | 51.64 | 52.11 | 51.62 | -1.31% | 371,522 |
| Mar 11, 2025 | 49.70 | 53.81 | 49.20 | 52.80 | 52.31 | 6.49% | 851,677 |
| Mar 10, 2025 | 51.49 | 51.87 | 49.16 | 49.58 | 49.12 | -6.03% | 605,171 |
| Mar 7, 2025 | 52.78 | 53.78 | 51.85 | 52.76 | 52.27 | 0.15% | 220,690 |
| Mar 6, 2025 | 53.86 | 54.78 | 52.45 | 52.68 | 52.19 | -4.88% | 533,714 |
| Mar 5, 2025 | 54.84 | 55.86 | 53.93 | 55.38 | 54.86 | 1.90% | 323,230 |
| Mar 4, 2025 | 55.45 | 55.87 | 53.05 | 54.35 | 53.84 | -1.98% | 469,036 |
| Mar 3, 2025 | 57.10 | 58.37 | 54.67 | 55.45 | 54.93 | -1.16% | 604,359 |