Silicon Motion Technology (SIMO) Historical Stock Data
55.15 ↑0.50 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIMO is up 0.08% a day on average. There have been 21 days where Silicon Motion Technology closed green and 9 days where SIMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 54.98 | 55.15 | ↑$0.17 (0.31%) | 54.85 | 55.81 | 116.64K |
| 2025-01-02 | 54.50 | 54.65 | ↑$0.15 (0.28%) | 54.27 | 55.48 | 173.50K |
| 2024-12-31 | 54.46 | 54.05 | ↓$0.41 (-0.75%) | 53.70 | 55.07 | 227.35K |
| 2024-12-30 | 54.05 | 54.60 | ↑$0.55 (1.02%) | 53.62 | 55.19 | 157.55K |
| 2024-12-27 | 56.26 | 54.86 | ↓$1.40 (-2.49%) | 53.39 | 56.29 | 333.78K |
| 2024-12-26 | 56.23 | 56.75 | ↑$0.52 (0.92%) | 55.42 | 56.85 | 122.35K |
| 2024-12-24 | 56.28 | 56.49 | ↑$0.20 (0.36%) | 55.85 | 56.49 | 82.25K |
| 2024-12-23 | 54.19 | 56.07 | ↑$1.88 (3.47%) | 54.19 | 56.11 | 234.52K |
| 2024-12-20 | 53.21 | 53.90 | ↑$0.69 (1.30%) | 52.52 | 54.45 | 251.31K |
| 2024-12-19 | 54.90 | 53.23 | ↓$1.67 (-3.04%) | 52.06 | 54.99 | 345.93K |
| 2024-12-18 | 60.17 | 55.18 | ↓$4.99 (-8.29%) | 55.18 | 60.92 | 375.94K |
| 2024-12-17 | 59.90 | 60.15 | ↑$0.25 (0.42%) | 59.40 | 60.88 | 277.63K |
| 2024-12-16 | 59.38 | 60.32 | ↑$0.94 (1.58%) | 59.03 | 60.97 | 488.43K |
| 2024-12-13 | 56.99 | 59.32 | ↑$2.33 (4.09%) | 56.32 | 59.60 | 316.07K |
| 2024-12-12 | 56.20 | 56.27 | ↑$0.07 (0.12%) | 55.62 | 57.38 | 171.58K |
| 2024-12-11 | 56.69 | 56.15 | ↓$0.54 (-0.95%) | 55.67 | 57.44 | 357.70K |
| 2024-12-10 | 57.00 | 56.12 | ↓$0.88 (-1.54%) | 55.76 | 57.47 | 308.67K |
| 2024-12-09 | 56.98 | 57.03 | ↑$0.05 (0.09%) | 56.51 | 57.32 | 203.19K |
| 2024-12-06 | 56.25 | 56.98 | ↑$0.73 (1.30%) | 55.82 | 57.32 | 210.24K |
| 2024-12-05 | 56.00 | 56.20 | ↑$0.20 (0.36%) | 55.56 | 56.61 | 262.36K |
| 2024-12-04 | 57.94 | 56.20 | ↓$1.74 (-3.00%) | 55.73 | 57.94 | 386.83K |
| 2024-12-03 | 53.92 | 57.16 | ↑$3.24 (6.01%) | 53.32 | 57.51 | 527.93K |
| 2024-12-02 | 53.31 | 53.95 | ↑$0.64 (1.20%) | 53.31 | 54.31 | 233.10K |
| 2024-11-29 | 52.66 | 53.07 | ↑$0.41 (0.78%) | 51.78 | 53.36 | 218.81K |
| 2024-11-27 | 52.30 | 52.43 | ↑$0.13 (0.25%) | 51.65 | 53.42 | 344.76K |
| 2024-11-26 | 56.20 | 53.41 | ↓$2.79 (-4.96%) | 52.82 | 56.35 | 573.90K |
| 2024-11-25 | 55.02 | 55.81 | ↑$0.79 (1.44%) | 55.02 | 56.70 | 405.40K |
| 2024-11-22 | 54.16 | 54.93 | ↑$0.77 (1.42%) | 54.16 | 55.57 | 278.81K |
| 2024-11-21 | 53.79 | 54.80 | ↑$1.01 (1.88%) | 53.18 | 55.20 | 448.48K |
| 2024-11-20 | 53.63 | 53.07 | ↓$0.56 (-1.04%) | 52.46 | 54.12 | 298.93K |
Create an account or log in to view more rows.
$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
$SIMO pump up the volume
$SIMO has just been halted from trading due to volatility.
$SIMO has just been halted from trading.
$SIMO come on bulls we can do it
don’t let bears win