Silicon Motion Technology Corporation (SIMO)
NASDAQ: SIMO · Real-Time Price · USD
92.21
+1.19 (1.31%)
At close: Dec 5, 2025, 4:00 PM EST
92.23
+0.02 (0.02%)
After-hours: Dec 5, 2025, 7:48 PM EST
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.44 | 92.25 | 90.39 | 92.21 | 92.21 | 1.31% | 243,577 |
| Dec 4, 2025 | 90.56 | 91.89 | 90.22 | 91.02 | 91.02 | 0.08% | 325,304 |
| Dec 3, 2025 | 88.64 | 91.66 | 87.00 | 90.95 | 90.95 | 2.62% | 379,283 |
| Dec 2, 2025 | 89.71 | 90.34 | 87.23 | 88.63 | 88.63 | -0.09% | 218,073 |
| Dec 1, 2025 | 88.61 | 89.53 | 86.89 | 88.71 | 88.71 | -0.28% | 311,979 |
| Nov 28, 2025 | 87.58 | 88.99 | 87.58 | 88.96 | 88.96 | 1.58% | 68,863 |
| Nov 26, 2025 | 85.99 | 88.80 | 85.58 | 87.58 | 87.58 | 3.39% | 293,677 |
| Nov 25, 2025 | 83.80 | 84.87 | 81.89 | 84.71 | 84.71 | 1.04% | 243,962 |
| Nov 24, 2025 | 82.40 | 84.98 | 81.95 | 83.84 | 83.84 | 3.46% | 326,285 |
| Nov 21, 2025 | 79.77 | 83.80 | 79.77 | 81.04 | 81.04 | 1.10% | 771,380 |
| Nov 20, 2025 | 87.50 | 87.50 | 79.76 | 80.16 | 80.16 | -5.47% | 553,001 |
| Nov 19, 2025 | 84.71 | 87.75 | 83.41 | 84.80 | 84.80 | 0.31% | 305,078 |
| Nov 18, 2025 | 84.03 | 85.85 | 82.00 | 84.54 | 84.54 | -1.09% | 423,745 |
| Nov 17, 2025 | 85.98 | 87.40 | 84.06 | 85.47 | 85.47 | -1.46% | 285,092 |
| Nov 14, 2025 | 83.65 | 88.27 | 82.74 | 86.74 | 86.74 | 0.16% | 560,643 |
| Nov 13, 2025 | 90.28 | 90.28 | 85.78 | 86.60 | 86.10 | -5.11% | 462,580 |
| Nov 12, 2025 | 94.94 | 95.07 | 90.69 | 91.26 | 90.74 | -2.09% | 363,749 |
| Nov 11, 2025 | 94.64 | 94.64 | 91.79 | 93.21 | 92.67 | -1.31% | 200,776 |
| Nov 10, 2025 | 96.71 | 96.86 | 92.98 | 94.45 | 93.91 | 0.79% | 502,796 |
| Nov 7, 2025 | 93.08 | 94.45 | 89.56 | 93.71 | 93.17 | -1.74% | 339,974 |
| Nov 6, 2025 | 98.82 | 99.95 | 94.33 | 95.37 | 94.82 | -3.43% | 471,309 |
| Nov 5, 2025 | 92.37 | 99.76 | 92.30 | 98.76 | 98.19 | 7.01% | 788,131 |
| Nov 4, 2025 | 95.16 | 97.55 | 92.04 | 92.29 | 91.76 | -5.50% | 477,882 |
| Nov 3, 2025 | 99.35 | 100.50 | 96.18 | 97.66 | 97.10 | -0.46% | 590,437 |
| Oct 31, 2025 | 95.65 | 101.09 | 93.00 | 98.11 | 97.55 | -1.85% | 870,618 |
| Oct 30, 2025 | 101.44 | 103.33 | 98.56 | 99.96 | 99.39 | -0.64% | 822,543 |
| Oct 29, 2025 | 102.17 | 104.00 | 100.00 | 100.60 | 100.02 | 0.15% | 346,883 |
| Oct 28, 2025 | 102.00 | 102.69 | 96.82 | 100.45 | 99.87 | -2.45% | 478,030 |
| Oct 27, 2025 | 105.00 | 106.60 | 102.20 | 102.97 | 102.38 | 3.87% | 631,472 |
| Oct 24, 2025 | 98.00 | 100.68 | 96.99 | 99.13 | 98.56 | 4.31% | 353,667 |
| Oct 23, 2025 | 92.19 | 95.78 | 91.50 | 95.03 | 94.48 | 3.08% | 131,532 |
| Oct 22, 2025 | 93.87 | 95.50 | 89.10 | 92.19 | 91.66 | -2.03% | 300,166 |
| Oct 21, 2025 | 95.77 | 95.99 | 93.99 | 94.10 | 93.56 | -2.11% | 213,501 |
| Oct 20, 2025 | 96.00 | 97.85 | 95.33 | 96.13 | 95.58 | 2.11% | 178,902 |
| Oct 17, 2025 | 91.69 | 95.42 | 91.63 | 94.14 | 93.60 | 1.93% | 358,971 |
| Oct 16, 2025 | 93.66 | 95.00 | 91.69 | 92.36 | 91.83 | -0.31% | 387,695 |
| Oct 15, 2025 | 92.37 | 93.50 | 90.19 | 92.65 | 92.11 | 4.40% | 379,922 |
| Oct 14, 2025 | 88.50 | 90.88 | 87.00 | 88.74 | 88.23 | -1.15% | 338,312 |
| Oct 13, 2025 | 89.77 | 91.14 | 88.52 | 89.77 | 89.25 | 4.63% | 356,563 |
| Oct 10, 2025 | 94.75 | 95.00 | 85.08 | 85.80 | 85.31 | -8.89% | 847,606 |
| Oct 9, 2025 | 94.86 | 96.00 | 93.22 | 94.17 | 93.63 | 0.33% | 355,947 |
| Oct 8, 2025 | 94.73 | 95.69 | 93.70 | 93.86 | 93.32 | -0.62% | 744,753 |
| Oct 7, 2025 | 100.04 | 100.12 | 93.66 | 94.45 | 93.91 | -5.54% | 441,421 |
| Oct 6, 2025 | 102.01 | 102.01 | 98.70 | 99.99 | 99.42 | 1.15% | 622,480 |
| Oct 3, 2025 | 103.64 | 104.90 | 98.77 | 98.85 | 98.28 | -3.15% | 565,876 |
| Oct 2, 2025 | 98.80 | 102.40 | 97.72 | 102.07 | 101.48 | 4.90% | 778,345 |
| Oct 1, 2025 | 93.67 | 97.65 | 93.43 | 97.30 | 96.74 | 2.63% | 309,934 |
| Sep 30, 2025 | 93.50 | 94.81 | 92.82 | 94.81 | 94.27 | 1.09% | 216,825 |
| Sep 29, 2025 | 92.13 | 94.55 | 92.13 | 93.79 | 93.25 | 3.53% | 295,293 |
| Sep 26, 2025 | 90.86 | 91.49 | 89.01 | 90.59 | 90.07 | 0.31% | 168,875 |
| Sep 25, 2025 | 90.66 | 91.64 | 86.65 | 90.31 | 89.79 | -2.30% | 524,137 |
| Sep 24, 2025 | 91.63 | 93.91 | 89.00 | 92.44 | 91.91 | 1.19% | 344,539 |
| Sep 23, 2025 | 95.22 | 97.70 | 90.00 | 91.35 | 90.83 | -3.90% | 567,021 |
| Sep 22, 2025 | 92.52 | 95.20 | 92.52 | 95.06 | 94.51 | 2.91% | 414,971 |
| Sep 19, 2025 | 91.82 | 92.49 | 90.63 | 92.37 | 91.84 | 1.09% | 350,312 |
| Sep 18, 2025 | 89.77 | 92.25 | 89.54 | 91.37 | 90.85 | 3.29% | 464,603 |
| Sep 17, 2025 | 90.05 | 90.83 | 87.46 | 88.46 | 87.95 | -2.03% | 328,840 |
| Sep 16, 2025 | 89.92 | 91.20 | 89.64 | 90.29 | 89.77 | 0.31% | 258,737 |
| Sep 15, 2025 | 88.70 | 90.55 | 88.07 | 90.01 | 89.49 | 1.44% | 191,161 |
| Sep 12, 2025 | 89.15 | 89.81 | 87.00 | 88.73 | 88.22 | -0.39% | 303,804 |
| Sep 11, 2025 | 85.05 | 90.50 | 85.04 | 89.08 | 88.57 | 6.43% | 1,014,845 |
| Sep 10, 2025 | 83.91 | 85.50 | 83.27 | 83.70 | 83.22 | -0.25% | 166,193 |
| Sep 9, 2025 | 84.30 | 84.85 | 83.03 | 83.91 | 83.43 | -1.11% | 246,873 |
| Sep 8, 2025 | 82.10 | 85.00 | 81.98 | 84.85 | 84.36 | 3.00% | 249,077 |
| Sep 5, 2025 | 81.93 | 83.49 | 80.61 | 82.38 | 81.91 | 1.49% | 326,918 |
| Sep 4, 2025 | 79.62 | 81.18 | 78.66 | 81.17 | 80.70 | 2.11% | 135,754 |
| Sep 3, 2025 | 79.68 | 80.50 | 77.91 | 79.49 | 79.03 | -0.39% | 267,044 |
| Sep 2, 2025 | 78.00 | 79.96 | 77.22 | 79.80 | 79.34 | 0.15% | 228,302 |
| Aug 29, 2025 | 82.25 | 83.00 | 79.60 | 79.68 | 79.22 | -3.71% | 329,210 |
| Aug 28, 2025 | 78.74 | 82.99 | 77.73 | 82.75 | 82.27 | 5.32% | 427,672 |
| Aug 27, 2025 | 78.45 | 79.06 | 77.46 | 78.57 | 78.12 | -0.54% | 100,708 |
| Aug 26, 2025 | 77.70 | 79.64 | 77.46 | 79.00 | 78.55 | 1.70% | 218,339 |
| Aug 25, 2025 | 76.27 | 78.04 | 76.09 | 77.68 | 77.23 | 1.64% | 153,493 |
| Aug 22, 2025 | 74.00 | 76.46 | 73.58 | 76.43 | 75.99 | 3.01% | 123,021 |
| Aug 21, 2025 | 74.01 | 75.26 | 73.19 | 74.20 | 73.77 | 0.08% | 153,064 |
| Aug 20, 2025 | 73.00 | 74.19 | 71.35 | 74.14 | 73.71 | 0.65% | 234,322 |
| Aug 19, 2025 | 74.86 | 75.38 | 72.95 | 73.66 | 73.24 | -2.03% | 193,785 |
| Aug 18, 2025 | 73.00 | 75.34 | 72.15 | 75.19 | 74.76 | 2.06% | 196,188 |
| Aug 15, 2025 | 74.45 | 74.97 | 73.32 | 73.67 | 73.25 | -2.40% | 185,354 |
| Aug 14, 2025 | 75.51 | 75.98 | 74.96 | 75.48 | 75.05 | -1.51% | 188,344 |
| Aug 13, 2025 | 77.00 | 78.12 | 75.27 | 76.64 | 76.19 | -0.99% | 488,513 |
| Aug 12, 2025 | 75.58 | 77.45 | 75.58 | 77.40 | 76.96 | 3.14% | 151,418 |
| Aug 11, 2025 | 76.70 | 77.77 | 74.79 | 75.04 | 74.61 | -1.75% | 185,939 |
| Aug 8, 2025 | 74.00 | 77.23 | 73.63 | 76.38 | 75.94 | 2.52% | 257,859 |
| Aug 7, 2025 | 76.98 | 76.98 | 73.73 | 74.50 | 74.07 | -2.73% | 245,415 |
| Aug 6, 2025 | 74.02 | 76.88 | 73.05 | 76.59 | 75.66 | 2.45% | 268,033 |
| Aug 5, 2025 | 77.28 | 77.28 | 74.68 | 74.76 | 73.85 | -2.29% | 428,045 |
| Aug 4, 2025 | 77.26 | 78.00 | 75.99 | 76.51 | 75.58 | 0.12% | 311,139 |
| Aug 1, 2025 | 75.79 | 77.12 | 73.86 | 76.42 | 75.49 | -0.16% | 447,161 |
| Jul 31, 2025 | 80.00 | 85.11 | 75.85 | 76.54 | 75.61 | -0.13% | 1,387,800 |
| Jul 30, 2025 | 77.13 | 79.78 | 75.58 | 76.64 | 75.70 | -1.02% | 592,903 |
| Jul 29, 2025 | 76.10 | 78.11 | 75.64 | 77.43 | 76.49 | 2.16% | 454,645 |
| Jul 28, 2025 | 73.00 | 76.58 | 73.00 | 75.79 | 74.87 | 4.11% | 356,537 |
| Jul 25, 2025 | 74.01 | 74.99 | 72.58 | 72.80 | 71.91 | -1.41% | 216,606 |
| Jul 24, 2025 | 72.87 | 74.11 | 71.52 | 73.84 | 72.94 | 0.87% | 250,691 |
| Jul 23, 2025 | 73.20 | 73.76 | 72.02 | 73.20 | 72.31 | 1.86% | 219,945 |
| Jul 22, 2025 | 74.65 | 75.03 | 71.16 | 71.86 | 70.98 | -3.76% | 272,590 |
| Jul 21, 2025 | 73.89 | 75.21 | 73.34 | 74.67 | 73.76 | 1.84% | 239,573 |
| Jul 18, 2025 | 73.80 | 74.00 | 72.82 | 73.32 | 72.43 | 0.22% | 188,870 |
| Jul 17, 2025 | 71.91 | 73.74 | 71.46 | 73.16 | 72.27 | 2.55% | 148,092 |