Silicon Motion Technology... (SIMO)
NASDAQ: SIMO
· Real-Time Price · USD
75.48
-1.16 (-1.51%)
At close: Aug 14, 2025, 3:59 PM
75.48
0.00%
Pre-market: Aug 15, 2025, 08:02 AM EDT
SIMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 75.51 | 75.98 | 74.96 | 75.48 | 75.48 | -1.51% | 105,756 |
| 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 |
| Aug 7, 2025 | 76.98 | 76.98 | 73.73 | 74.50 | 74.50 | -2.73% | 245,415 |
| Aug 6, 2025 | 74.02 | 76.88 | 73.04 | 76.59 | 76.09 | 2.45% | 268,033 |
| Aug 5, 2025 | 77.28 | 77.28 | 74.68 | 74.76 | 74.27 | -2.29% | 428,045 |
| Aug 4, 2025 | 77.26 | 78.00 | 75.99 | 76.51 | 76.01 | 0.12% | 311,139 |
| Aug 1, 2025 | 75.79 | 77.12 | 73.86 | 76.42 | 75.92 | -0.16% | 447,200 |
| Jul 31, 2025 | 80.00 | 85.11 | 75.85 | 76.54 | 76.04 | -0.13% | 1,387,800 |
| Jul 30, 2025 | 77.13 | 79.78 | 75.58 | 76.64 | 76.14 | -1.02% | 592,903 |
| Jul 29, 2025 | 76.10 | 78.11 | 75.64 | 77.43 | 76.93 | 2.16% | 454,645 |
| Jul 28, 2025 | 73.00 | 76.58 | 73.00 | 75.79 | 75.30 | 4.11% | 356,537 |
| Jul 25, 2025 | 74.01 | 74.99 | 72.58 | 72.80 | 72.33 | -1.41% | 216,606 |
| Jul 24, 2025 | 72.87 | 74.11 | 71.52 | 73.84 | 73.36 | 0.87% | 250,700 |
| Jul 23, 2025 | 73.20 | 73.76 | 72.02 | 73.20 | 72.72 | 1.86% | 219,945 |
| Jul 22, 2025 | 74.65 | 75.03 | 71.16 | 71.86 | 71.39 | -3.76% | 272,600 |
| Jul 21, 2025 | 73.89 | 75.21 | 73.34 | 74.67 | 74.18 | 1.84% | 239,573 |
| Jul 18, 2025 | 73.80 | 74.00 | 72.82 | 73.32 | 72.84 | 0.22% | 188,900 |