Silicon Motion Technology... (SIMO)
NASDAQ: SIMO
· Real-Time Price · USD
90.59
0.28 (0.31%)
At close: Sep 26, 2025, 3:59 PM
90.59
0.00%
After-hours: Sep 26, 2025, 04:28 PM EDT
SIMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 90.86 | 91.49 | 89.01 | 90.59 | 90.59 | 0.31% | 156,867 |
| Sep 25, 2025 | 90.66 | 91.64 | 86.65 | 90.31 | 90.31 | -2.30% | 524,137 |
| Sep 24, 2025 | 91.63 | 93.91 | 89.00 | 92.44 | 92.44 | 1.19% | 344,539 |
| Sep 23, 2025 | 95.22 | 97.70 | 90.00 | 91.35 | 91.35 | -3.90% | 567,021 |
| Sep 22, 2025 | 92.52 | 95.20 | 92.52 | 95.06 | 95.06 | 2.91% | 414,971 |
| Sep 19, 2025 | 91.82 | 92.49 | 90.63 | 92.37 | 92.37 | 1.09% | 350,312 |
| Sep 18, 2025 | 89.77 | 92.25 | 89.54 | 91.37 | 91.37 | 3.29% | 464,603 |
| Sep 17, 2025 | 90.05 | 90.83 | 87.46 | 88.46 | 88.46 | -2.03% | 328,840 |
| Sep 16, 2025 | 89.92 | 91.20 | 89.64 | 90.29 | 90.29 | 0.31% | 258,737 |
| Sep 15, 2025 | 88.70 | 90.55 | 88.07 | 90.01 | 90.01 | 1.44% | 191,161 |
| Sep 12, 2025 | 89.15 | 89.81 | 87.00 | 88.73 | 88.73 | -0.39% | 303,804 |
| Sep 11, 2025 | 85.05 | 90.50 | 85.04 | 89.08 | 89.08 | 6.43% | 1,014,845 |
| Sep 10, 2025 | 83.91 | 85.50 | 83.27 | 83.70 | 83.70 | -0.25% | 166,193 |
| Sep 9, 2025 | 84.30 | 84.85 | 83.03 | 83.91 | 83.91 | -1.11% | 246,900 |
| Sep 8, 2025 | 82.10 | 85.00 | 81.98 | 84.85 | 84.85 | 3.00% | 249,100 |
| Sep 5, 2025 | 81.93 | 83.49 | 80.61 | 82.38 | 82.38 | 1.49% | 326,918 |
| 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 |