Get the Stockscreener App
75.77
3.60%
2.63
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 June 27, 2025, is $75.77.
- 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 399.80% to $75.77 now.
- The 52-week high stock price for SIMO is $85.87, representing a 13.33% increase from the current share price, occurred on June 20, 2024.
- The 52-week low stock price for SIMO is $37.21, indicating a -50.89% 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 |
|---|---|---|---|---|---|
| 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% |
| Jun 20, 2025 | $72.18 | $69.75 | $2.43 | 290,862.0 | -2.14% |
| Jun 18, 2025 | $71.93 | $69.81 | $2.12 | 456,904.0 | +4.50% |
| Jun 17, 2025 | $69.77 | $68.41 | $1.36 | 321,980.0 | -1.99% |
| Jun 16, 2025 | $70.18 | $67.38 | $2.80 | 418,688.0 | +4.24% |
| Jun 13, 2025 | $67.15 | $66.07 | $1.08 | 193,584.0 | -0.76% |
| Jun 12, 2025 | $67.53 | $66.70 | $0.835 | 155,808.0 | +0.72% |
| Jun 11, 2025 | $68.00 | $66.25 | $1.75 | 307,912.0 | -0.03% |
| Jun 10, 2025 | $67.66 | $66.51 | $1.14 | 421,085.0 | -0.42% |
| Jun 09, 2025 | $68.28 | $66.94 | $1.34 | 343,232.0 | +0.31% |
| Jun 06, 2025 | $67.56 | $65.76 | $1.80 | 398,785.0 | +0.90% |
| Jun 05, 2025 | $67.91 | $66.04 | $1.87 | 482,397.0 | +1.28% |
| Jun 04, 2025 | $65.91 | $64.19 | $1.72 | 384,993.0 | +1.00% |
| Jun 03, 2025 | $65.36 | $62.91 | $2.45 | 405,500.0 | +2.25% |
| Jun 02, 2025 | $64.00 | $60.80 | $3.20 | 396,080.0 | +3.86% |
| May 30, 2025 | $62.67 | $60.35 | $2.32 | 522,616.0 | -2.90% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $75.94 | $60.80 | $15.14 | 7,655,708.0 | +23.81% |
| 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% |
0.84%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):