Silicon Motion Technology... (SIMO)
39.05
-0.17 (-0.43%)
At close: Apr 21, 2025, 3:59 PM
38.95
-0.27%
After-hours: Apr 21, 2025, 04:43 PM EDT
Silicon Motion Technology Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 39.95 | 39.93 | 40.39 | 40.37 | 38.82 | 38.80 | 39.22 | 39.20 | n/a | 324,519 |
| Apr 16, 2025 | 40.23 | 40.23 | 40.61 | 40.61 | 39.08 | 39.08 | 39.84 | 39.84 | 1.58% | 495,341 |
| Apr 15, 2025 | 41.35 | 41.35 | 42.64 | 42.64 | 40.55 | 40.55 | 41.36 | 41.36 | 3.82% | 490,541 |
| Apr 14, 2025 | 41.98 | 41.98 | 42.82 | 42.82 | 40.51 | 40.51 | 41.56 | 41.56 | 0.48% | 719,104 |
| Apr 11, 2025 | 39.76 | 39.76 | 41.25 | 41.25 | 38.39 | 38.39 | 40.45 | 40.45 | -2.67% | 421,900 |
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.