Silicon Motion Technology...

50.84
-0.78 (-1.51%)
At close: Mar 28, 2025, 3:59 PM
50.58
-0.51%
After-hours: Mar 28, 2025, 06:51 PM EDT

Silicon Motion Technology Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 51.11 51.50 50.18 50.73 -0.89 -1.72% 286,145
Mar 27, 2025 53.08 53.08 51.47 51.62 -1.46 -2.75% 281,600
Mar 26, 2025 54.84 55.03 52.71 53.08 -1.68 -3.07% 252,600
Mar 25, 2025 56.27 56.89 53.60 54.76 -1.74 -3.08% 333,800
Mar 24, 2025 56.00 56.63 55.20 56.50 0.70 1.25% 284,247
Mar 21, 2025 55.65 56.55 54.75 55.80 -0.12 -0.21% 435,924
Mar 20, 2025 55.73 56.74 55.32 55.92 -0.66 -1.17% 434,200
Mar 19, 2025 54.13 57.25 54.13 56.58 2.10 3.85% 1,108,600
Mar 18, 2025 53.33 55.20 52.34 54.48 1.15 2.16% 393,327
Mar 17, 2025 53.30 54.36 52.50 53.33 0.31 0.58% 201,400
Mar 14, 2025 52.00 53.48 51.88 53.02 1.57 3.05% 190,521
Mar 13, 2025 52.33 52.59 50.72 51.45 -0.66 -1.27% 229,732
Mar 12, 2025 53.34 54.69 51.64 52.11 -0.69 -1.31% 371,522
Mar 11, 2025 49.70 53.81 49.20 52.80 3.22 6.49% 851,700
Mar 10, 2025 51.49 51.87 49.16 49.58 -3.18 -6.03% 618,346
Mar 7, 2025 52.78 53.78 51.85 52.76 0.08 0.15% 220,700
Mar 6, 2025 53.86 54.78 52.45 52.68 -2.70 -4.88% 533,714
Mar 5, 2025 54.84 55.86 53.93 55.38 1.03 1.90% 323,230
Mar 4, 2025 55.45 55.87 53.05 54.35 -1.10 -1.98% 469,036
Mar 3, 2025 57.10 58.37 54.67 55.45 -0.65 -1.16% 604,400
Feb 28, 2025 55.16 57.35 54.66 56.10 1.09 1.98% 566,236
Feb 27, 2025 56.34 56.54 54.52 55.01 -0.52 -0.94% 322,100
Feb 26, 2025 56.88 57.33 55.43 55.53 -0.45 -0.80% 297,600
Feb 25, 2025 56.99 57.00 54.58 55.98 -0.87 -1.53% 337,100
Feb 24, 2025 58.67 58.67 56.57 56.85 -1.95 -3.32% 358,634
Feb 21, 2025 60.00 60.46 58.30 58.80 -0.91 -1.52% 505,425
Feb 20, 2025 59.00 60.40 58.89 59.71 0.84 1.43% 535,617
Feb 19, 2025 59.46 59.46 58.13 58.87 -0.29 -0.49% 398,835
Feb 18, 2025 57.20 59.38 56.16 59.16 2.69 4.76% 861,206
Feb 14, 2025 55.96 56.94 54.94 56.47 1.19 2.15% 351,400
Feb 13, 2025 54.32 55.99 53.59 55.28 0.98 1.80% 499,243
Feb 12, 2025 53.94 54.50 53.22 54.30 0.12 0.22% 332,599
Feb 11, 2025 53.28 54.86 52.97 54.18 0.90 1.69% 482,200
Feb 10, 2025 53.34 54.90 52.96 53.28 0.48 0.91% 326,700
Feb 7, 2025 56.03 56.05 52.50 52.80 -2.77 -4.98% 579,500
Feb 6, 2025 55.99 59.78 54.93 55.57 -1.05 -1.85% 1,297,641
Feb 5, 2025 54.31 57.15 54.19 56.62 2.15 3.95% 598,027
Feb 4, 2025 52.04 55.03 52.04 54.47 2.55 4.91% 528,923
Feb 3, 2025 53.52 53.71 51.50 51.92 -2.69 -4.93% 461,714
Jan 31, 2025 53.58 54.85 53.32 54.61 1.04 1.94% 478,828
Jan 30, 2025 52.29 53.83 52.04 53.57 2.31 4.51% 262,132
Jan 29, 2025 51.62 51.86 50.69 51.26 0.20 0.39% 322,712
Jan 28, 2025 51.00 51.42 50.10 51.06 0.21 0.41% 402,944
Jan 27, 2025 51.75 52.00 49.53 50.85 -1.96 -3.71% 589,000
Jan 24, 2025 54.25 54.25 52.79 52.81 -1.15 -2.13% 172,100
Jan 23, 2025 53.45 54.38 53.40 53.96 -0.06 -0.11% 186,354
Jan 22, 2025 53.13 54.90 52.89 54.02 1.39 2.64% 254,246
Jan 21, 2025 52.19 53.26 52.19 52.63 0.67 1.29% 455,332
Jan 17, 2025 52.44 52.44 51.42 51.96 0.79 1.54% 337,600
Jan 16, 2025 50.79 52.11 50.21 51.17 0.64 1.27% 325,403