Silicon Motion Technology... (SIMO)
NASDAQ: SIMO
· Real-Time Price · USD
57.06
3.52 (6.57%)
At close: May 12, 2025, 3:59 PM
56.80
-0.46%
After-hours: May 12, 2025, 07:11 PM EDT
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 53.60 | 53.69 | 52.10 | 53.54 | 53.60 | n/a | 307,640 |
| May 8, 2025 | 53.71 | 53.99 | 52.03 | 52.79 | 52.79 | -1.40% | 365,537 |
| May 7, 2025 | 52.62 | 53.44 | 52.01 | 53.35 | 52.85 | 1.06% | 271,237 |
| May 6, 2025 | 51.88 | 52.82 | 51.31 | 52.49 | 52.00 | -1.61% | 410,407 |
| May 5, 2025 | 52.92 | 54.02 | 52.61 | 52.70 | 52.21 | 0.40% | 732,938 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.