Free Trial

Silicon Motion Technology (SIMO) Stock Chart & Stock Price History

Silicon Motion Technology logo
$49.50 +4.34 (+9.61%)
As of 04/30/2025 04:00 PM Eastern

Silicon Motion Technology Stock Price Performance

5 Day
Performance
+9.73%
1 Month
Performance
-2.42%
3 Month
Performance
-7.60%
6 Month
Performance
-11.62%
Year-To-Date
Performance
-8.42%
1 Year
Performance
-32.94%
Receive SIMO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Silicon Motion Technology and its competitors with MarketBeat's FREE daily newsletter.

SIMO Stock Chart for Thursday, May, 1, 2025

Silicon Motion Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$45.16$49.50
+9.61%
$52.34$48.311.50 million shs$1.67 billion
04/29/2025$44.49$45.16
+1.51%
$45.67$43.81657,942 shs$1.52 billion
04/28/2025$45.11$44.49
-1.37%
$45.66$43.57253,038 shs$1.50 billion
04/25/2025$44.06$45.11
+2.38%
$45.63$43.95343,736 shs$1.52 billion
04/24/2025$41.75$44.06
+5.53%
$44.39$42.00362,415 shs$1.48 billion
04/23/2025$39.40$41.75
+5.96%
$42.75$40.80499,509 shs$1.41 billion
04/22/2025$38.95$39.40
+1.16%
$39.71$38.52753,777 shs$1.33 billion
04/21/2025$39.22$38.95
-0.69%
$39.29$37.82672,495 shs$1.31 billion
04/18/2025$39.22$39.22$40.39$38.82327,460 shs$1.32 billion
04/17/2025$39.84$39.22
-1.56%
$40.39$38.82327,460 shs$1.32 billion
04/16/2025$41.36$39.84
-3.68%
$40.61$39.08495,341 shs$1.34 billion
04/15/2025$41.56$41.36
-0.48%
$42.64$40.55490,541 shs$1.39 billion
04/14/2025$40.45$41.56
+2.74%
$42.82$40.51718,973 shs$1.40 billion
04/11/2025$39.62$40.45
+2.09%
$41.25$38.39421,859 shs$1.36 billion
04/10/2025$42.35$39.62
-6.45%
$41.85$39.06402,549 shs$1.33 billion
04/09/2025$38.97$42.35
+8.67%
$43.00$37.211.15 million shs$1.43 billion
04/09/2025$38.97$42.35
+8.67%
$43.00$37.211.15 million shs$1.43 billion
04/08/2025$41.79$38.97
-6.75%
$43.88$38.54411,491 shs$1.31 billion
04/08/2025$41.79$38.97
-6.75%
$43.88$38.54411,491 shs$1.31 billion
04/07/2025$41.12$41.79
+1.63%
$43.56$37.98449,552 shs$1.41 billion
04/04/2025$44.09$41.12
-6.74%
$42.51$39.50707,719 shs$1.39 billion
04/03/2025$51.61$44.09
-14.57%
$49.67$43.901.12 million shs$1.49 billion
04/02/2025$50.99$51.61
+1.22%
$52.20$50.37185,990 shs$1.74 billion
04/01/2025$50.56$50.99
+0.85%
$51.40$49.84227,160 shs$1.72 billion
03/31/2025$50.73$50.56
-0.34%
$51.02$49.24226,416 shs$1.70 billion

This page (NASDAQ:SIMO) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners