Silicon Motion Technology (SIMO) Historical Stock Data
88.75 ↑2.19 (2.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIMO is down -0.30% a day on average. There have been 16 days where Silicon Motion Technology closed green and 14 days where SIMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 86.63 | 88.75 | ↑$2.12 (2.45%) | 86.63 | 89.24 | 290.44K |
| 2025-12-18 | 87.45 | 86.56 | ↓$0.89 (-1.02%) | 86.38 | 89.26 | 597.31K |
| 2025-12-17 | 85.74 | 84.54 | ↓$1.20 (-1.40%) | 83.34 | 87.11 | 279.18K |
| 2025-12-16 | 86.14 | 85.50 | ↓$0.64 (-0.74%) | 83.50 | 87.00 | 316.38K |
| 2025-12-15 | 88.59 | 87.07 | ↓$1.52 (-1.72%) | 86.86 | 89.26 | 207.53K |
| 2025-12-12 | 92.48 | 87.71 | ↓$4.77 (-5.16%) | 86.56 | 92.60 | 612.27K |
| 2025-12-11 | 93.87 | 93.26 | ↓$0.61 (-0.65%) | 91.45 | 94.66 | 267.26K |
| 2025-12-10 | 94.57 | 95.72 | ↑$1.15 (1.22%) | 93.34 | 96.77 | 165.62K |
| 2025-12-09 | 91.78 | 94.57 | ↑$2.79 (3.04%) | 91.66 | 94.98 | 162.79K |
| 2025-12-08 | 92.98 | 92.85 | ↓$0.13 (-0.14%) | 91.12 | 93.98 | 283.64K |
| 2025-12-05 | 91.44 | 92.21 | ↑$0.77 (0.84%) | 90.39 | 92.25 | 243.59K |
| 2025-12-04 | 90.56 | 91.02 | ↑$0.46 (0.51%) | 90.22 | 91.89 | 325.31K |
| 2025-12-03 | 88.64 | 90.95 | ↑$2.31 (2.61%) | 87.00 | 91.66 | 379.31K |
| 2025-12-02 | 89.71 | 88.63 | ↓$1.08 (-1.20%) | 87.23 | 90.34 | 218.08K |
| 2025-12-01 | 88.61 | 88.71 | ↑$0.10 (0.11%) | 86.89 | 89.53 | 311.98K |
| 2025-11-28 | 87.58 | 88.96 | ↑$1.38 (1.58%) | 87.58 | 88.99 | 99.25K |
| 2025-11-26 | 85.99 | 87.58 | ↑$1.59 (1.85%) | 85.57 | 88.80 | 301.70K |
| 2025-11-25 | 83.80 | 84.71 | ↑$0.91 (1.09%) | 81.89 | 84.87 | 377.30K |
| 2025-11-24 | 82.40 | 83.84 | ↑$1.45 (1.75%) | 81.95 | 84.98 | 326.29K |
| 2025-11-21 | 79.77 | 81.04 | ↑$1.27 (1.59%) | 79.77 | 83.80 | 771.47K |
| 2025-11-20 | 87.50 | 80.16 | ↓$7.34 (-8.39%) | 79.76 | 87.50 | 552.99K |
| 2025-11-19 | 84.71 | 84.80 | ↑$0.09 (0.11%) | 83.41 | 87.75 | 305.08K |
| 2025-11-18 | 84.03 | 84.54 | ↑$0.51 (0.61%) | 82.00 | 85.85 | 423.66K |
| 2025-11-17 | 85.98 | 85.47 | ↓$0.51 (-0.59%) | 84.06 | 87.40 | 285.09K |
| 2025-11-14 | 83.65 | 86.74 | ↑$3.09 (3.69%) | 82.74 | 88.27 | 560.64K |
| 2025-11-13 | 90.28 | 86.60 | ↓$3.68 (-4.08%) | 85.78 | 90.28 | 462.58K |
| 2025-11-12 | 94.94 | 91.26 | ↓$3.68 (-3.88%) | 90.69 | 95.07 | 363.75K |
| 2025-11-11 | 94.64 | 93.21 | ↓$1.43 (-1.51%) | 91.78 | 94.64 | 200.77K |
| 2025-11-10 | 96.71 | 94.45 | ↓$2.26 (-2.34%) | 92.98 | 96.86 | 502.79K |
| 2025-11-07 | 93.08 | 93.71 | ↑$0.63 (0.68%) | 89.56 | 94.45 | 339.92K |
Create an account or log in to view more rows.
$SIMO trash
$SIMO must buyyy
$SIMO in it to win it
$SIMO one of the poorest performed stocks for a big name.
$SIMO cup and handle dont play
$SIMO Same thing
different day
$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