Free Trial
→ Nvidia’s slow death march (From InvestorPlace) (Ad)tc pixel Free SIMO Stock Alerts

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

Silicon Motion Technology logo
$94.14 +1.78 (+1.93%)
Closing price 10/17/2025 04:00 PM Eastern
Extended Trading
$94.26 +0.12 (+0.13%)
As of 10/17/2025 07:57 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.
Compare

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 68.29%, with a year-to-date return of 74.17%. In the past month, the stock has increased 3.03%, reflecting recent market activity.

As of the latest close, Silicon Motion Technology traded at $94.14 with a market cap of $3.20 billion and volume of 358,966 shares. Five years ago, the stock traded at $42.40, representing a 122.03% increase over that period. At the time, it had a market cap of $1.55 billion and a volume of 120,200 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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+4.87%
1 Month
Performance
+3.03%
3 Month
Performance
+28.40%
Year-To-Date
Performance
+74.17%
1 Year
Performance
+68.29%
5 Year
Performance
+122.03%

SIMO Stock Chart for Saturday, October, 18, 2025

SIMO Chart by TradingView

Silicon Motion Technology Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2025$92.36$94.14
+1.93%		$95.42$91.63358,966 shs$3.20 billion
10/16/2025$92.64$92.36
-0.30%		$95.00$91.69386,199 shs$3.14 billion
10/15/2025$88.74$92.64
+4.39%		$93.50$90.19379,922 shs$3.15 billion
10/14/2025$89.77$88.74
-1.15%		$90.88$87.00338,280 shs$3.02 billion
10/13/2025$85.80$89.77
+4.63%		$91.14$88.52356,557 shs$3.05 billion
10/10/2025$94.17$85.80
-8.89%		$95.00$85.08847,573 shs$2.92 billion
10/09/2025$93.86$94.17
+0.33%		$96.00$93.22299,678 shs$3.20 billion
10/08/2025$94.45$93.86
-0.62%		$95.69$93.70744,437 shs$3.19 billion
10/07/2025$99.99$94.45
-5.54%		$100.12$93.66441,413 shs$3.21 billion
10/06/2025$98.85$99.99
+1.15%		$102.01$98.70621,918 shs$3.40 billion
10/03/2025$102.07$98.85
-3.15%		$104.90$98.77565,052 shs$3.36 billion
10/02/2025$97.30$102.07
+4.90%		$102.40$97.72777,916 shs$3.47 billion
10/01/2025$94.81$97.30
+2.63%		$97.65$93.43309,830 shs$3.31 billion
09/30/2025$93.79$94.81
+1.09%		$94.81$92.82216,728 shs$3.22 billion
09/29/2025$90.59$93.79
+3.53%		$94.55$92.13291,570 shs$3.19 billion
09/26/2025$90.31$90.59
+0.31%		$91.49$89.01168,875 shs$3.08 billion
09/25/2025$92.44$90.31
-2.30%		$91.64$86.65523,902 shs$3.07 billion
09/24/2025$91.35$92.44
+1.19%		$93.91$89.00344,538 shs$3.14 billion
09/23/2025$95.06$91.35
-3.90%		$97.70$90.00566,771 shs$3.10 billion
09/22/2025$92.37$95.06
+2.91%		$95.20$92.52414,883 shs$3.23 billion
09/19/2025$91.37$92.37
+1.09%		$92.49$90.63350,312 shs$3.14 billion
09/18/2025$88.46$91.37
+3.29%		$92.25$89.54464,603 shs$3.11 billion
09/17/2025$90.29$88.46
-2.03%		$90.83$87.46327,184 shs$3.01 billion
Related Companies

This page (NASDAQ:SIMO) was last updated on 10/18/2025 by MarketBeat.com Staff
From Our Partners
Holy ****... This could actually MAGA
A new document circulating from Washington is stirring major controversy — one that some say could redefine Am...
StocksToTrade | Sponsoredtc pixel
Buy alert: Move $1,000 before Tesla’s Optimus launch
Elon's $1,000,000,000,000 payday Elon Musk just made his biggest insider purchase of Tesla stock ever. He's...
Altimetry | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Melt-up warning
Porter Stansberry says this bull market is past the “safe zone” and racing toward an event horizon — and in hi...
Porter & Company | Sponsoredtc pixel
Nvidia’s slow death march
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
Trump’s “Smart Dollar” just went mainstream
"I Made Millions in the Tech Boom. Here's Where I'd Put My Money Today" This man has called some of the big...
Stansberry Research | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel