Silicon Motion Technology... (SIMO)
NASDAQ: SIMO
· Real-Time Price · USD
70.10
0.14 (0.20%)
At close: Jun 23, 2025, 3:59 PM
70.02
-0.11%
After-hours: Jun 23, 2025, 05:51 PM EDT
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 72.00 | 72.18 | 69.75 | 69.96 | 69.96 | n/a | 290,900 |
| Jun 18, 2025 | 70.00 | 71.93 | 69.81 | 71.49 | 71.49 | 2.19% | 456,919 |
| Jun 17, 2025 | 69.18 | 69.77 | 68.41 | 68.41 | 68.41 | -4.31% | 322,000 |
| Jun 16, 2025 | 67.38 | 70.18 | 67.38 | 69.80 | 69.80 | 2.03% | 418,700 |
| Jun 13, 2025 | 66.07 | 67.15 | 66.07 | 66.96 | 66.96 | -4.07% | 193,834 |
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.