Get the Stockscreener App
97.30
2.63%
2.49
After Hours:
97.30
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 01, 2025, is $97.30.
- 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 541.82% to $97.30 now.
- The 52-week high stock price for SIMO is $97.70, representing a 0.41% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for SIMO is $37.21, indicating a -61.76% 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 01, 2025 | $97.65 | $93.42 | $4.23 | 309,010.0 | +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% |
| Sep 22, 2025 | $95.20 | $92.52 | $2.68 | 414,883.0 | +2.91% |
| Sep 19, 2025 | $92.49 | $90.63 | $1.86 | 350,312.0 | +1.09% |
| Sep 18, 2025 | $92.25 | $89.54 | $2.71 | 464,603.0 | +3.29% |
| Sep 17, 2025 | $90.83 | $87.46 | $3.37 | 327,164.0 | -2.03% |
| Sep 16, 2025 | $91.20 | $89.64 | $1.56 | 258,660.0 | +0.31% |
| Sep 15, 2025 | $90.55 | $88.07 | $2.48 | 191,066.0 | +1.44% |
| Sep 12, 2025 | $89.81 | $87.00 | $2.81 | 303,773.0 | -0.39% |
| Sep 11, 2025 | $90.50 | $85.04 | $5.46 | 1,014,487.0 | +6.43% |
| Sep 10, 2025 | $85.50 | $83.27 | $2.23 | 165,893.0 | -0.25% |
| Sep 09, 2025 | $84.85 | $83.03 | $1.82 | 245,861.0 | -1.11% |
| Sep 08, 2025 | $85.00 | $81.98 | $3.02 | 247,978.0 | +3.00% |
| Sep 05, 2025 | $83.48 | $80.61 | $2.88 | 326,916.0 | +1.49% |
| Sep 04, 2025 | $81.18 | $78.66 | $2.52 | 135,457.0 | +2.11% |
| Sep 03, 2025 | $80.50 | $77.91 | $2.59 | 267,044.0 | -0.39% |
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 | $97.65 | $93.42 | $4.23 | 309,010.0 | +0.00% |
| Sep, 2025 | $97.70 | $77.22 | $20.48 | 7,355,812.0 | +22.11% |
| 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% |
2.61%
7.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):