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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	103.64	98.85	98.85	104.9	98.77	565,876
October 02, 2025	98.8	102.07	102.07	102.4	97.72	778,345
October 01, 2025	93.67	97.3	97.3	97.65	93.43	309,934
September 30, 2025	93.5	94.81	94.81	94.81	92.82	216,825
September 29, 2025	92.13	93.79	93.79	94.55	92.13	295,300
September 26, 2025	90.86	90.59	90.59	91.49	89.01	168,900
September 25, 2025	90.66	90.31	90.31	91.64	86.65	524,137
September 24, 2025	91.63	92.44	92.44	93.91	89	344,539
September 23, 2025	95.22	91.35	91.35	97.7	90	567,021
September 22, 2025	92.52	95.06	95.06	95.2	92.52	414,971
September 19, 2025	91.82	92.37	92.37	92.49	90.63	350,300
September 18, 2025	89.77	91.37	91.37	92.25	89.54	464,600
September 17, 2025	90.05	88.46	88.46	90.83	87.46	328,800
September 16, 2025	89.92	90.29	90.29	91.2	89.64	258,737
September 15, 2025	88.7	90.01	90.01	90.55	88.07	191,161
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

Silicon Motion Technology Corporation (SIMO) NASDAQ