Get the Stockscreener App
95.03
3.08%
2.84
After Hours:
93.20
-1.83
-1.93%
Silicon Motion Technology Corp Adr Stock (SIMO) Price History
The historical daily chart and data for Silicon Motion Technology Corp Adr stock (SIMO), show that the latest closing stock price as of October 23, 2025, is $95.03.
- Silicon Motion Technology Corp Adr all-time high stock price is $104.90, occurred on October 03, 2025.
- The lowest Silicon Motion Technology Corp Adr stock price recorded was $15.16 on May 09, 2014. Since then, Silicon Motion Technology Corp Adr's stock price has risen over 526.85% to $95.03 now.
- The 52-week high stock price for SIMO is $104.90, representing a 10.39% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for SIMO is $37.21, indicating a -60.84% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Silicon Motion Technology Corp Adr (SIMO) stock in the beginning of 2024 was $94.77. The stock closed the year at $64.99, a loss of over -31.42% for the year.
The table below shows more information about SIMO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 23, 2025 | $95.78 | $91.50 | $4.28 | 131,530.0 | +3.08% |
| Oct 22, 2025 | $95.50 | $89.10 | $6.40 | 300,166.0 | -2.03% |
| Oct 21, 2025 | $95.99 | $93.99 | $2.00 | 213,501.0 | -2.11% |
| Oct 20, 2025 | $97.85 | $95.33 | $2.52 | 178,882.0 | +2.11% |
| Oct 17, 2025 | $95.42 | $91.63 | $3.79 | 358,965.0 | +1.93% |
| Oct 16, 2025 | $95.00 | $91.69 | $3.31 | 386,196.0 | -0.31% |
| Oct 15, 2025 | $93.50 | $90.19 | $3.31 | 379,910.0 | +4.40% |
| Oct 14, 2025 | $90.88 | $87.00 | $3.88 | 338,280.0 | -1.15% |
| Oct 13, 2025 | $91.14 | $88.52 | $2.62 | 356,557.0 | +4.63% |
| Oct 10, 2025 | $95.00 | $85.08 | $9.92 | 847,360.0 | -8.89% |
| Oct 09, 2025 | $96.00 | $93.22 | $2.78 | 299,677.0 | +0.33% |
| Oct 08, 2025 | $95.69 | $93.70 | $1.99 | 744,437.0 | -0.62% |
| Oct 07, 2025 | $100.1 | $93.66 | $6.46 | 441,413.0 | -5.54% |
| Oct 06, 2025 | $102.0 | $98.70 | $3.31 | 621,918.0 | +1.15% |
| Oct 03, 2025 | $104.9 | $98.77 | $6.13 | 564,993.0 | -3.15% |
| Oct 02, 2025 | $102.4 | $97.72 | $4.68 | 774,080.0 | +4.90% |
| Oct 01, 2025 | $97.65 | $93.42 | $4.23 | 309,829.0 | +2.63% |
| Sep 30, 2025 | $94.81 | $92.82 | $1.99 | 216,716.0 | +1.09% |
| Sep 29, 2025 | $94.55 | $92.13 | $2.42 | 291,570.0 | +3.53% |
| Sep 26, 2025 | $91.48 | $89.01 | $2.47 | 168,875.0 | +0.31% |
| Sep 25, 2025 | $91.64 | $86.65 | $4.99 | 523,902.0 | -2.30% |
| Sep 24, 2025 | $93.91 | $89.00 | $4.91 | 344,538.0 | +1.19% |
| Sep 23, 2025 | $97.70 | $90.00 | $7.70 | 559,161.0 | -3.90% |
Silicon Motion Technology Corp Adr Stock (SIMO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Silicon Motion Technology Corp Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SIMO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Silicon Motion Technology Corp Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Silicon Motion Technology Corp Adr Stock (SIMO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $104.9 | $85.08 | $19.82 | 7,379,224.0 | +0.23% |
| Sep, 2025 | $97.70 | $77.22 | $20.48 | 7,046,802.0 | +18.99% |
| Aug, 2025 | $83.00 | $71.34 | $11.66 | 5,278,459.0 | +4.10% |
| Jul, 2025 | $85.11 | $70.12 | $14.99 | 7,508,602.0 | +1.82% |
| Jun, 2025 | $76.77 | $60.80 | $15.97 | 7,289,370.0 | +22.83% |
| May, 2025 | $66.17 | $48.66 | $17.51 | 12,319,281.0 | +23.64% |
| Apr, 2025 | $52.34 | $37.21 | $15.13 | 11,954,129.0 | -2.10% |
| Mar, 2025 | $58.37 | $49.16 | $9.21 | 7,993,060.0 | -9.88% |
| Feb, 2025 | $60.46 | $51.50 | $8.96 | 9,423,773.0 | +2.73% |
| Jan, 2025 | $57.21 | $48.81 | $8.40 | 6,107,346.0 | +1.04% |
Silicon Motion Technology Corp Adr Stock (SIMO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $60.97 | $52.06 | $8.91 | 5,429,170.0 | +2.88% |
| Nov, 2024 | $56.77 | $50.50 | $6.27 | 5,997,741.0 | -1.38% |
| Oct, 2024 | $62.30 | $52.43 | $9.87 | 5,094,977.0 | -11.41% |
| Sep, 2024 | $62.65 | $54.64 | $8.01 | 5,353,958.0 | -4.45% |
| Aug, 2024 | $69.67 | $56.73 | $12.94 | 8,095,254.0 | -8.45% |
| Jul, 2024 | $85.00 | $66.61 | $18.39 | 7,687,376.0 | -14.26% |
| Jun, 2024 | $85.87 | $77.01 | $8.86 | 7,476,930.0 | +3.71% |
| May, 2024 | $81.97 | $71.56 | $10.41 | 8,721,887.0 | +5.80% |
| Apr, 2024 | $83.96 | $71.44 | $12.52 | 7,019,285.0 | -4.07% |
| Mar, 2024 | $80.60 | $70.50 | $10.10 | 6,786,802.0 | +8.69% |
| Feb, 2024 | $70.87 | $62.99 | $7.88 | 9,261,100.0 | +12.40% |
| Jan, 2024 | $65.98 | $58.91 | $7.07 | 12,281,474.0 | +2.79% |
Silicon Motion Technology Corp Adr Stock (SIMO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $62.31 | $57.00 | $5.31 | 8,439,916.0 | +4.20% |
| Nov, 2023 | $60.73 | $52.92 | $7.81 | 7,438,898.0 | +9.74% |
| Oct, 2023 | $58.23 | $50.43 | $7.80 | 8,472,342.0 | +4.55% |
| Sep, 2023 | $54.99 | $49.50 | $5.49 | 6,870,417.0 | -5.63% |
| Aug, 2023 | $63.91 | $53.05 | $10.86 | 15,764,364.0 | -14.34% |
| Jul, 2023 | $95.33 | $51.44 | $43.89 | 45,109,043.0 | -11.77% |
| Jun, 2023 | $83.59 | $61.07 | $22.52 | 15,807,568.0 | +17.34% |
| May, 2023 | $64.50 | $51.53 | $12.97 | 11,181,182.0 | -3.77% |
| Apr, 2023 | $66.58 | $61.28 | $5.30 | 4,451,864.0 | -2.87% |
| Mar, 2023 | $69.32 | $58.80 | $10.52 | 8,913,525.0 | -2.53% |
| Feb, 2023 | $71.21 | $63.38 | $7.83 | 9,668,413.0 | +4.87% |
| Jan, 2023 | $68.61 | $61.29 | $7.32 | 5,283,233.0 | -1.37% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):