Silicon Motion Technology Corporation - SIMO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	89.15	88.73	88.73	89.81	87	303,804
September 11, 2025	85.05	89.08	89.08	90.5	85.04	1.01M
September 10, 2025	84	83.7	83.7	85.5	83.27	165,893
September 09, 2025	84.3	83.91	83.91	84.85	83.03	246,900
September 08, 2025	82.1	84.85	84.85	85	81.98	249,100
September 05, 2025	81.93	82.38	82.38	83.49	80.61	326,918
September 04, 2025	79.62	81.17	81.17	81.18	78.66	135,800
September 03, 2025	79.68	79.49	79.49	80.5	77.91	267,044
September 02, 2025	78	79.8	79.8	79.96	77.22	228,302
August 29, 2025	82.25	79.68	79.68	83	79.6	329,210
August 28, 2025	78.74	82.75	82.75	82.99	77.73	427,672
August 27, 2025	78.45	78.57	78.57	79.06	77.46	100,708
August 26, 2025	77.7	79	79	79.64	77.46	218,339
August 25, 2025	76.27	77.68	77.68	78.04	76.09	153,500
August 22, 2025	74	76.43	76.43	76.46	73.58	123,021
August 21, 2025	74.01	74.2	74.2	75.26	73.19	153,064
August 20, 2025	73	74.14	74.14	74.19	71.35	234,322
August 19, 2025	74.86	73.66	73.66	75.38	72.95	193,800
August 18, 2025	73	75.19	75.19	75.34	72.15	196,200
August 15, 2025	74.45	73.67	73.67	74.97	73.32	185,400
August 14, 2025	75.51	75.48	75.48	75.98	74.96	188,344
August 13, 2025	77	76.64	76.64	78.12	75.27	488,513
August 12, 2025	75.58	77.4	77.4	77.45	75.58	151,418
August 11, 2025	76.7	75.04	75.04	77.77	74.79	185,939
August 08, 2025	74	76.38	76.38	77.23	73.63	257,900
August 07, 2025	76.98	74.5	74.5	76.98	73.73	245,415
August 06, 2025	74.02	76.59	76.59	76.88	73.04	268,033
August 05, 2025	77.28	74.76	74.76	77.28	74.68	428,045
August 04, 2025	77.26	76.51	76.51	78	75.99	311,139
August 01, 2025	75.79	76.42	76.42	77.12	73.86	447,200
July 31, 2025	80	76.54	76.54	85.11	75.85	1.39M
July 30, 2025	77.13	76.64	76.64	79.78	75.58	592,903
July 29, 2025	76.1	77.43	77.43	78.11	75.64	454,645
July 28, 2025	73	75.79	75.79	76.58	73	356,537
July 25, 2025	74.01	72.8	72.8	74.99	72.58	216,606
July 24, 2025	72.87	73.84	73.84	74.11	71.52	250,700
July 23, 2025	73.2	73.2	73.2	73.76	72.02	219,945
July 22, 2025	74.65	71.86	71.86	75.03	71.16	272,600
July 21, 2025	73.89	74.67	74.67	75.21	73.34	239,573
July 18, 2025	73.8	73.32	73.32	74	72.82	188,900
July 17, 2025	71.91	73.16	73.16	73.74	71.46	148,100
July 16, 2025	71.09	71.34	71.34	72.26	70.12	630,746
July 15, 2025	73.45	71.17	71.17	73.45	71.08	193,322
July 14, 2025	73	72.41	72.41	73.41	70.21	422,770
July 11, 2025	74.13	73.47	73.47	74.99	73.38	267,100
July 10, 2025	74.79	74.83	74.83	75.31	74	167,000
July 09, 2025	72.51	74.71	74.71	75.18	71.84	416,400
July 08, 2025	73.95	72.34	72.34	74.35	72.26	235,447
July 07, 2025	74.5	73.8	73.8	74.86	72.95	264,127
July 03, 2025	74.68	74.81	74.81	75.52	73.79	147,100
July 02, 2025	74.3	73.99	73.99	74.65	73.46	277,513
July 01, 2025	74.98	74.29	74.29	75.92	73.09	328,820
June 30, 2025	75.96	75.17	75.17	76.77	74.73	355,607
June 27, 2025	72.77	75.77	75.77	75.94	72.74	721,945
June 26, 2025	72.02	73.14	73.14	73.84	71.51	327,729
June 25, 2025	72.55	71.46	71.46	72.94	71.26	355,608
June 24, 2025	70.63	72.32	72.32	72.88	70.38	319,349
June 23, 2025	69.69	70.02	70.02	71	68.79	231,614
June 20, 2025	72	69.96	69.96	72.18	69.75	290,900
June 18, 2025	70	71.49	71.49	71.93	69.81	456,919

Silicon Motion Technology Corporation (SIMO) NASDAQ