Get the Stockscreener App
52.80
4.98%
-2.77
After Hours:
52.80
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 February 07, 2025, is $52.80.
- 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 248.28% to $52.80 now.
- The 52-week high stock price for SIMO is $85.87, representing a 62.63% increase from the current share price, occurred on June 20, 2024.
- The 52-week low stock price for SIMO is $48.81, indicating a -7.56% decrease from the current share price, occurred on January 14, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $56.05 | $52.50 | $3.55 | 576,767.0 | -4.98% |
| Feb 06, 2025 | $59.78 | $54.93 | $4.85 | 1,275,563.0 | -1.85% |
| Feb 05, 2025 | $57.15 | $54.19 | $2.96 | 595,122.0 | +3.95% |
| Feb 04, 2025 | $55.03 | $52.04 | $2.99 | 528,913.0 | +4.91% |
| Feb 03, 2025 | $53.71 | $51.50 | $2.21 | 458,044.0 | -4.93% |
| Jan 31, 2025 | $54.85 | $53.32 | $1.53 | 470,030.0 | +1.94% |
| Jan 30, 2025 | $53.83 | $52.04 | $1.79 | 258,881.0 | +4.51% |
| Jan 29, 2025 | $51.86 | $50.69 | $1.17 | 320,253.0 | +0.39% |
| Jan 28, 2025 | $51.42 | $50.10 | $1.32 | 402,004.0 | +0.41% |
| Jan 27, 2025 | $52.00 | $49.53 | $2.47 | 582,558.0 | -3.71% |
| Jan 24, 2025 | $54.25 | $52.79 | $1.46 | 172,050.0 | -2.13% |
| Jan 23, 2025 | $54.38 | $53.40 | $0.98 | 186,349.0 | -0.11% |
| Jan 22, 2025 | $54.90 | $52.89 | $2.01 | 252,333.0 | +2.64% |
| Jan 21, 2025 | $53.26 | $52.19 | $1.07 | 450,502.0 | +1.29% |
| Jan 17, 2025 | $52.44 | $51.42 | $1.02 | 329,627.0 | +1.54% |
| Jan 16, 2025 | $52.11 | $50.21 | $1.90 | 325,403.0 | +1.27% |
| Jan 15, 2025 | $51.95 | $50.43 | $1.52 | 330,881.0 | +0.20% |
| Jan 14, 2025 | $52.78 | $48.81 | $3.97 | 641,245.0 | -2.83% |
| Jan 13, 2025 | $53.02 | $51.21 | $1.81 | 262,791.0 | -2.00% |
| Jan 10, 2025 | $54.99 | $52.83 | $2.16 | 179,128.0 | -4.01% |
| Jan 08, 2025 | $56.02 | $54.80 | $1.23 | 209,362.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $59.78 | $51.50 | $8.28 | 4,011,174.0 | -3.31% |
| 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% |
7.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):