Free Trial

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

Silicon Motion Technology logo
$76.42 -0.12 (-0.16%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$76.56 +0.14 (+0.18%)
As of 08/1/2025 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Silicon Motion Technology Stock Price Performance

The Silicon Motion Technology (SIMO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 22.27%, with a year-to-date return of 41.39%. In the past month, the stock has increased 3.28%, reflecting recent market activity.

As of the latest close, Silicon Motion Technology traded at $76.42 with a market cap of $2.60 billion and volume of 447,161 shares. Five years ago, the stock traded at $41.37, representing a 84.72% increase over that period. At the time, it had a market cap of $1.51 billion and a volume of 568,431 shares.

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.

5 Day
Performance
+0.83%
1 Month
Performance
+3.28%
3 Month
Performance
+42.81%
Year-To-Date
Performance
+41.39%
1 Year
Performance
+22.27%
5 Year
Performance
+84.72%

SIMO Stock Chart for Saturday, August, 2, 2025

Silicon Motion Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$76.54$76.42
-0.16%
$77.12$73.86447,161 shs$2.60 billion
07/31/2025$76.64$76.54
-0.13%
$85.11$75.851.39 million shs$2.60 billion
07/30/2025$77.43$76.64
-1.02%
$79.78$75.58591,519 shs$2.60 billion
07/29/2025$75.79$77.43
+2.16%
$78.11$75.64454,388 shs$2.63 billion
07/28/2025$72.80$75.79
+4.11%
$76.58$73.00356,331 shs$2.58 billion
07/25/2025$73.84$72.80
-1.41%
$74.99$72.58216,405 shs$2.47 billion
07/24/2025$73.20$73.84
+0.87%
$74.11$71.52250,691 shs$2.51 billion
07/23/2025$71.86$73.20
+1.86%
$73.76$72.02219,945 shs$2.49 billion
07/22/2025$74.67$71.86
-3.76%
$75.03$71.16272,590 shs$2.44 billion
07/21/2025$73.32$74.67
+1.84%
$75.21$73.34239,473 shs$2.54 billion
07/18/2025$73.16$73.32
+0.22%
$74.00$72.82188,870 shs$2.49 billion
07/17/2025$71.34$73.16
+2.55%
$73.74$71.46148,089 shs$2.49 billion
07/16/2025$71.17$71.34
+0.24%
$72.26$70.12630,742 shs$2.42 billion
07/15/2025$72.41$71.17
-1.71%
$73.45$71.08193,322 shs$2.42 billion
07/14/2025$73.47$72.41
-1.44%
$73.41$70.21422,673 shs$2.46 billion
07/11/2025$74.83$73.47
-1.82%
$74.99$73.38267,059 shs$2.50 billion
07/10/2025$74.71$74.83
+0.16%
$75.31$74.00166,951 shs$2.54 billion
07/09/2025$72.34$74.71
+3.28%
$75.18$71.84416,370 shs$2.54 billion
07/08/2025$73.80$72.34
-1.98%
$74.35$72.26235,444 shs$2.46 billion
07/07/2025$74.95$73.80
-1.53%
$74.86$72.95264,124 shs$2.51 billion
07/04/2025$74.95$74.95$75.52$73.79147,051 shs$2.55 billion
07/03/2025$73.99$74.95
+1.29%
$75.52$73.79147,051 shs$2.55 billion
07/02/2025$74.29$73.99
-0.40%
$74.65$73.46277,511 shs$2.51 billion
07/01/2025$75.17$74.29
-1.17%
$75.92$73.09328,820 shs$2.52 billion

This page (NASDAQ:SIMO) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners