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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 18, 2025	84.03	84.54	84.54	85.85	82	423,745
November 17, 2025	85.98	85.47	85.47	87.4	84.06	285,100
November 14, 2025	83.65	86.74	86.74	88.27	82.74	560,643
November 13, 2025	90.28	86.6	86.1	90.28	85.78	462,580
November 12, 2025	94.94	91.26	90.74	95.07	90.69	363,749
November 11, 2025	94.64	93.21	92.67	94.64	91.78	200,800
November 10, 2025	96.71	94.45	93.91	96.86	92.98	502,800
November 07, 2025	93.08	93.71	93.17	94.45	89.56	339,974
November 06, 2025	98.82	95.37	94.82	99.95	94.33	471,309
November 05, 2025	92.37	98.76	98.19	99.76	92.3	788,131
November 04, 2025	95.16	92.29	91.76	97.55	92.04	477,882
November 03, 2025	99.35	97.66	97.1	100.5	96.18	590,437
October 31, 2025	95.65	98.11	97.55	101.09	93	870,618
October 30, 2025	101.44	99.96	99.39	103.33	98.56	822,543
October 29, 2025	102.17	100.6	100.6	104	100	333,935
October 28, 2025	102	100.45	100.45	102.69	96.82	478,030
October 27, 2025	105	102.97	102.97	106.6	102.2	631,472
October 24, 2025	98	99.13	99.13	100.68	96.99	353,667
October 23, 2025	92.19	95.03	95.03	95.78	91.5	131,532
October 22, 2025	93.87	92.19	92.19	95.5	89.1	300,200
October 21, 2025	95.77	94.1	94.1	95.99	93.99	213,501
October 20, 2025	96	96.13	96.13	97.85	95.33	178,902
October 17, 2025	91.69	94.14	94.14	95.42	91.63	359,000
October 16, 2025	93.66	92.36	92.36	95	91.69	387,700
October 15, 2025	92.37	92.65	92.65	93.5	90.19	347,955
October 14, 2025	88.5	88.74	88.74	90.88	87	338,312
October 13, 2025	89.77	89.77	89.77	91.14	88.52	356,600
October 10, 2025	94.75	85.8	85.8	95	85.08	847,606
October 09, 2025	94.86	94.17	94.17	96	93.22	355,947
October 08, 2025	94.73	93.86	93.86	95.69	93.7	744,753
October 07, 2025	100.04	94.45	94.45	100.12	93.66	441,421
October 06, 2025	102.01	99.99	99.99	102.01	98.7	622,500
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

Silicon Motion Technology Corporation (SIMO) NASDAQ