Silicon Motion Technology (SIMO) Historical Stock Data
91.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIMO is down -0.23% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-06 | 98.82 | 95.37 | ↓$3.45 (-3.49%) | 94.33 | 99.95 | 471.30K |
| 2025-11-05 | 92.37 | 98.76 | ↑$6.39 (6.92%) | 92.30 | 99.76 | 788.13K |
| 2025-11-04 | 95.16 | 92.29 | ↓$2.87 (-3.02%) | 92.04 | 97.55 | 477.86K |
| 2025-11-03 | 99.35 | 97.66 | ↓$1.69 (-1.70%) | 96.18 | 100.50 | 590.41K |
| 2025-10-31 | 95.65 | 98.11 | ↑$2.46 (2.57%) | 93.00 | 101.09 | 870.62K |
| 2025-10-30 | 101.44 | 99.96 | ↓$1.48 (-1.46%) | 98.56 | 103.33 | 819.65K |
| 2025-10-29 | 102.17 | 100.60 | ↓$1.57 (-1.54%) | 100.00 | 104.00 | 346.78K |
| 2025-10-28 | 102.00 | 100.45 | ↓$1.55 (-1.52%) | 96.82 | 102.69 | 478.03K |
| 2025-10-27 | 105.00 | 102.97 | ↓$2.03 (-1.93%) | 102.20 | 106.60 | 631.47K |
| 2025-10-24 | 98.00 | 99.13 | ↑$1.13 (1.15%) | 96.99 | 100.68 | 353.67K |
| 2025-10-23 | 92.19 | 95.03 | ↑$2.84 (3.08%) | 91.50 | 95.78 | 131.53K |
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