Silicon Motion Technology (SIMO) Historical Stock Data
50.73 ↓0.89 (-1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIMO is down -0.40% a day on average. There have been 13 days where Silicon Motion Technology closed green and 17 days where SIMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 51.11 | 50.73 | ↓$0.38 (-0.74%) | 50.18 | 51.50 | 286.17K |
| 2025-03-27 | 53.08 | 51.62 | ↓$1.46 (-2.75%) | 51.47 | 53.08 | 281.59K |
| 2025-03-26 | 54.84 | 53.08 | ↓$1.76 (-3.21%) | 52.71 | 55.03 | 252.60K |
| 2025-03-25 | 56.27 | 54.76 | ↓$1.51 (-2.68%) | 53.60 | 56.89 | 333.80K |
| 2025-03-24 | 56.00 | 56.50 | ↑$0.50 (0.89%) | 55.20 | 56.63 | 284.25K |
| 2025-03-21 | 55.65 | 55.80 | ↑$0.15 (0.27%) | 54.75 | 56.55 | 435.92K |
| 2025-03-20 | 55.73 | 55.92 | ↑$0.19 (0.34%) | 55.32 | 56.74 | 434.20K |
| 2025-03-19 | 54.13 | 56.58 | ↑$2.45 (4.53%) | 54.13 | 57.25 | 1.11M |
| 2025-03-18 | 53.33 | 54.48 | ↑$1.15 (2.16%) | 52.34 | 55.20 | 393.33K |
| 2025-03-17 | 53.30 | 53.33 | ↑$0.03 (0.06%) | 52.50 | 54.36 | 201.37K |
| 2025-03-14 | 52.00 | 53.02 | ↑$1.02 (1.96%) | 51.88 | 53.48 | 190.52K |
| 2025-03-13 | 52.33 | 51.45 | ↓$0.88 (-1.68%) | 50.72 | 52.59 | 229.73K |
| 2025-03-12 | 53.34 | 52.11 | ↓$1.23 (-2.31%) | 51.64 | 54.69 | 371.52K |
| 2025-03-11 | 49.70 | 52.80 | ↑$3.10 (6.24%) | 49.20 | 53.81 | 851.67K |
| 2025-03-10 | 51.49 | 49.58 | ↓$1.91 (-3.71%) | 49.16 | 51.87 | 618.35K |
| 2025-03-07 | 52.78 | 52.76 | ↓$0.02 (-0.04%) | 51.85 | 53.78 | 220.69K |
| 2025-03-06 | 53.86 | 52.68 | ↓$1.18 (-2.19%) | 52.45 | 54.78 | 533.71K |
| 2025-03-05 | 54.84 | 55.38 | ↑$0.54 (0.98%) | 53.93 | 55.86 | 323.23K |
| 2025-03-04 | 55.45 | 54.35 | ↓$1.10 (-1.98%) | 53.05 | 55.87 | 469.04K |
| 2025-03-03 | 57.10 | 55.45 | ↓$1.65 (-2.89%) | 54.67 | 58.37 | 604.36K |
| 2025-02-28 | 55.16 | 56.10 | ↑$0.94 (1.70%) | 54.66 | 57.35 | 566.24K |
| 2025-02-27 | 56.34 | 55.01 | ↓$1.33 (-2.36%) | 54.52 | 56.54 | 322.10K |
| 2025-02-26 | 56.88 | 55.53 | ↓$1.35 (-2.37%) | 55.43 | 57.33 | 297.58K |
| 2025-02-25 | 56.99 | 55.98 | ↓$1.01 (-1.77%) | 54.58 | 57.00 | 337.08K |
| 2025-02-24 | 58.67 | 56.85 | ↓$1.82 (-3.10%) | 56.57 | 58.67 | 358.63K |
| 2025-02-21 | 60.00 | 58.80 | ↓$1.20 (-2.00%) | 58.30 | 60.46 | 505.43K |
| 2025-02-20 | 59.00 | 59.71 | ↑$0.71 (1.20%) | 58.89 | 60.40 | 535.57K |
| 2025-02-19 | 59.46 | 58.87 | ↓$0.59 (-0.99%) | 58.13 | 59.46 | 398.81K |
| 2025-02-18 | 57.20 | 59.16 | ↑$1.96 (3.43%) | 56.16 | 59.38 | 861.21K |
| 2025-02-14 | 55.96 | 56.47 | ↑$0.51 (0.91%) | 54.94 | 56.94 | 340.77K |
Create an account or log in to view more rows.
$SIMO get ready bears and bulls
$SIMO in it to win it
$SIMO low volume today isn’t necessarily a bad thing
$SIMO go time
$SIMO run it!
$SIMO Now I'm worried....
$SIMO hot damn <3
$SIMO just bought a half position.
$SIMO Same thing
different day
$SIMO rubbish