Silicon Motion Technology... (SIMO)
NASDAQ: SIMO
· Real-Time Price · USD
82.38
1.21 (1.49%)
At close: Sep 05, 2025, 3:59 PM
80.81
-1.91%
After-hours: Sep 05, 2025, 04:29 PM EDT
SIMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 81.93 | 83.49 | 80.61 | 82.38 | 82.38 | 1.49% | 326,835 |
| Sep 4, 2025 | 79.62 | 81.18 | 78.66 | 81.17 | 81.17 | 2.11% | 135,800 |
| Sep 3, 2025 | 79.68 | 80.50 | 77.91 | 79.49 | 79.49 | -0.39% | 267,044 |
| Sep 2, 2025 | 78.00 | 79.96 | 77.22 | 79.80 | 79.80 | 0.15% | 228,302 |
| Aug 29, 2025 | 82.25 | 83.00 | 79.60 | 79.68 | 79.68 | -3.71% | 329,210 |
| Aug 28, 2025 | 78.74 | 82.99 | 77.73 | 82.75 | 82.75 | 5.32% | 427,672 |
| Aug 27, 2025 | 78.45 | 79.06 | 77.46 | 78.57 | 78.57 | -0.54% | 100,708 |
| Aug 26, 2025 | 77.70 | 79.64 | 77.46 | 79.00 | 79.00 | 1.70% | 218,339 |
| Aug 25, 2025 | 76.27 | 78.04 | 76.09 | 77.68 | 77.68 | 1.64% | 153,500 |
| Aug 22, 2025 | 74.00 | 76.46 | 73.58 | 76.43 | 76.43 | 3.01% | 123,021 |
| Aug 21, 2025 | 74.01 | 75.26 | 73.19 | 74.20 | 74.20 | 0.08% | 153,064 |
| Aug 20, 2025 | 73.00 | 74.19 | 71.35 | 74.14 | 74.14 | 0.65% | 234,322 |
| Aug 19, 2025 | 74.86 | 75.38 | 72.95 | 73.66 | 73.66 | -2.03% | 193,800 |
| Aug 18, 2025 | 73.00 | 75.34 | 72.15 | 75.19 | 75.19 | 2.06% | 196,200 |
| Aug 15, 2025 | 74.45 | 74.97 | 73.32 | 73.67 | 73.67 | -2.40% | 185,400 |
| Aug 14, 2025 | 75.51 | 75.98 | 74.96 | 75.48 | 75.48 | -1.51% | 188,344 |
| Aug 13, 2025 | 77.00 | 78.12 | 75.27 | 76.64 | 76.64 | -0.98% | 488,513 |
| Aug 12, 2025 | 75.58 | 77.45 | 75.58 | 77.40 | 77.40 | 3.14% | 151,418 |
| Aug 11, 2025 | 76.70 | 77.77 | 74.79 | 75.04 | 75.04 | -1.75% | 185,939 |
| Aug 8, 2025 | 74.00 | 77.23 | 73.63 | 76.38 | 76.38 | 2.52% | 257,900 |