Get the Stockscreener App
73.32
0.22%
0.16
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 July 18, 2025, is $73.32.
- Silicon Motion Technology Corp Adr all-time high stock price is $98.65, occurred on May 05, 2022.
- 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 383.64% to $73.32 now.
- The 52-week high stock price for SIMO is $76.77, representing a 4.71% increase from the current share price, occurred on June 30, 2025.
- The 52-week low stock price for SIMO is $37.21, indicating a -49.25% 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 |
|---|---|---|---|---|---|
| Jul 18, 2025 | $74.00 | $72.82 | $1.18 | 188,870.0 | +0.22% |
| Jul 17, 2025 | $73.74 | $71.46 | $2.28 | 148,089.0 | +2.55% |
| Jul 16, 2025 | $72.26 | $70.12 | $2.14 | 630,736.0 | +0.24% |
| Jul 15, 2025 | $73.45 | $71.08 | $2.37 | 193,322.0 | -1.71% |
| Jul 14, 2025 | $73.41 | $70.21 | $3.20 | 422,672.0 | -1.44% |
| Jul 11, 2025 | $74.99 | $73.38 | $1.61 | 266,859.0 | -1.82% |
| Jul 10, 2025 | $75.31 | $74.00 | $1.31 | 166,951.0 | +0.16% |
| Jul 09, 2025 | $75.18 | $71.84 | $3.34 | 416,370.0 | +3.28% |
| Jul 08, 2025 | $74.34 | $72.26 | $2.08 | 235,444.0 | -1.98% |
| Jul 07, 2025 | $74.86 | $72.95 | $1.91 | 217,211.0 | -1.35% |
| Jul 03, 2025 | $75.52 | $73.79 | $1.73 | 147,051.0 | +1.11% |
| Jul 02, 2025 | $74.65 | $73.46 | $1.19 | 277,511.0 | -0.40% |
| Jul 01, 2025 | $75.92 | $73.09 | $2.83 | 328,820.0 | -1.17% |
| Jun 30, 2025 | $76.77 | $74.73 | $2.04 | 355,607.0 | -0.79% |
| Jun 27, 2025 | $75.94 | $72.74 | $3.20 | 721,945.0 | +3.60% |
| Jun 26, 2025 | $73.84 | $71.51 | $2.33 | 327,703.0 | +2.35% |
| Jun 25, 2025 | $72.94 | $71.26 | $1.68 | 355,545.0 | -1.19% |
| Jun 24, 2025 | $72.88 | $70.38 | $2.50 | 319,149.0 | +3.28% |
| Jun 23, 2025 | $71.00 | $68.79 | $2.21 | 231,611.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $75.92 | $70.12 | $5.80 | 3,828,776.0 | -2.46% |
| 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% |
1.32%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):