5 DAY PERFORMANCE
-7.36%
1 MONTH PERFORMANCE
-9.57%
3 MONTH PERFORMANCE
-7.09%
6 MONTH PERFORMANCE
-16.48%
YEAR-TO-DATE PERFORMANCE
-6.14%
1 YEAR PERFORMANCE
-34.07%
Silicon Motion Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $51.11 | $50.73 (-0.74%) | $51.50 | $50.18 | 286,145 | $429.71 M |
| 03/27/2025 | $53.08 | $51.62 (-2.75%) | $53.08 | $51.47 | 281,600 | $437.25 M |
| 03/26/2025 | $54.84 | $53.08 (-3.21%) | $55.03 | $52.71 | 252,600 | $449.62 M |
| 03/25/2025 | $56.27 | $54.76 (-2.68%) | $56.89 | $53.60 | 333,800 | $463.85 M |
| 03/24/2025 | $56.00 | $56.50 (0.89%) | $56.63 | $55.20 | 284,247 | $478.59 M |
| 03/21/2025 | $55.65 | $55.80 (0.27%) | $56.55 | $54.75 | 435,924 | $472.66 M |
| 03/20/2025 | $55.73 | $55.92 (0.34%) | $56.74 | $55.32 | 434,200 | $473.68 M |
| 03/19/2025 | $54.13 | $56.58 (4.53%) | $57.25 | $54.13 | 1.11 M | $479.27 M |
| 03/18/2025 | $53.33 | $54.48 (2.16%) | $55.20 | $52.34 | 393,327 | $461.48 M |
| 03/17/2025 | $53.30 | $53.33 (0.06%) | $54.36 | $52.50 | 201,400 | $451.74 M |
| 03/14/2025 | $52.00 | $53.02 (1.96%) | $53.48 | $51.88 | 190,521 | $449.11 M |
| 03/13/2025 | $52.33 | $51.45 (-1.68%) | $52.59 | $50.72 | 229,732 | $435.81 M |
| 03/12/2025 | $53.34 | $52.11 (-2.31%) | $54.69 | $51.64 | 371,522 | $441.40 M |
| 03/11/2025 | $49.70 | $52.80 (6.24%) | $53.81 | $49.20 | 851,700 | $447.25 M |
| 03/10/2025 | $51.49 | $49.58 (-3.71%) | $51.87 | $49.16 | 618,346 | $419.97 M |
| 03/07/2025 | $52.78 | $52.76 (-0.04%) | $53.78 | $51.85 | 220,700 | $446.91 M |
| 03/06/2025 | $53.86 | $52.68 (-2.19%) | $54.78 | $52.45 | 533,714 | $446.23 M |
| 03/05/2025 | $54.84 | $55.38 (0.98%) | $55.86 | $53.93 | 323,230 | $469.10 M |
| 03/04/2025 | $55.45 | $54.35 (-1.98%) | $55.87 | $53.05 | 469,036 | $460.38 M |
| 03/03/2025 | $57.10 | $55.45 (-2.89%) | $58.37 | $54.67 | 604,400 | $469.69 M |
| 02/28/2025 | $55.16 | $56.10 (1.7%) | $57.35 | $54.66 | 566,236 | $475.20 M |
| 02/27/2025 | $56.34 | $55.01 (-2.36%) | $56.54 | $54.52 | 322,100 | $465.97 M |
| 02/26/2025 | $56.88 | $55.53 (-2.37%) | $57.33 | $55.43 | 297,600 | $470.37 M |
| 02/25/2025 | $56.99 | $55.98 (-1.77%) | $57.00 | $54.58 | 337,100 | $474.18 M |
| 02/24/2025 | $58.67 | $56.85 (-3.1%) | $58.67 | $56.57 | 358,634 | $481.55 M |
| 02/21/2025 | $60.00 | $58.80 (-2%) | $60.46 | $58.30 | 505,425 | $498.07 M |
| 02/20/2025 | $59.00 | $59.71 (1.2%) | $60.40 | $58.89 | 535,617 | $505.78 M |
| 02/19/2025 | $59.46 | $58.87 (-0.99%) | $59.46 | $58.13 | 398,835 | $498.66 M |
| 02/18/2025 | $57.20 | $59.16 (3.43%) | $59.38 | $56.16 | 861,206 | $501.12 M |
| 02/14/2025 | $55.96 | $56.47 (0.91%) | $56.94 | $54.94 | 351,400 | $475.58 M |
| 02/13/2025 | $54.32 | $55.28 (1.77%) | $55.99 | $53.59 | 499,243 | $465.55 M |
| 02/12/2025 | $53.94 | $54.30 (0.67%) | $54.50 | $53.22 | 332,599 | $457.30 M |
| 02/11/2025 | $53.28 | $54.18 (1.69%) | $54.86 | $52.97 | 482,200 | $456.29 M |
| 02/10/2025 | $53.34 | $53.28 (-0.11%) | $54.90 | $52.96 | 326,700 | $448.71 M |
| 02/07/2025 | $56.03 | $52.80 (-5.76%) | $56.05 | $52.50 | 579,500 | $444.67 M |
| 02/06/2025 | $55.99 | $55.57 (-0.75%) | $59.78 | $54.93 | 1.30 M | $468.00 M |
| 02/05/2025 | $54.31 | $56.62 (4.25%) | $57.15 | $54.19 | 598,027 | $476.84 M |
| 02/04/2025 | $52.04 | $54.47 (4.67%) | $55.03 | $52.04 | 528,923 | $458.73 M |
| 02/03/2025 | $53.52 | $51.92 (-2.99%) | $53.71 | $51.50 | 461,714 | $437.26 M |
| 01/31/2025 | $53.58 | $54.61 (1.92%) | $54.85 | $53.32 | 478,828 | $459.91 M |
| 01/30/2025 | $52.29 | $53.57 (2.45%) | $53.83 | $52.04 | 262,132 | $451.15 M |
| 01/29/2025 | $51.62 | $51.26 (-0.7%) | $51.86 | $50.69 | 322,712 | $431.70 M |
| 01/28/2025 | $51.00 | $51.06 (0.12%) | $51.42 | $50.10 | 402,944 | $430.01 M |
| 01/27/2025 | $51.75 | $50.85 (-1.74%) | $52.00 | $49.53 | 589,000 | $428.25 M |
| 01/24/2025 | $54.25 | $52.81 (-2.65%) | $54.25 | $52.79 | 172,100 | $444.75 M |
| 01/23/2025 | $53.45 | $53.96 (0.95%) | $54.38 | $53.40 | 186,354 | $454.44 M |
| 01/22/2025 | $53.13 | $54.02 (1.68%) | $54.90 | $52.89 | 254,246 | $454.94 M |
| 01/21/2025 | $52.19 | $52.63 (0.84%) | $53.26 | $52.19 | 455,332 | $443.24 M |
| 01/17/2025 | $52.44 | $51.96 (-0.92%) | $52.44 | $51.42 | 337,600 | $437.59 M |
| 01/16/2025 | $50.79 | $51.17 (0.75%) | $52.11 | $50.21 | 325,403 | $430.94 M |
| 01/15/2025 | $51.22 | $50.53 (-1.35%) | $51.95 | $50.43 | 334,321 | $425.55 M |
| 01/14/2025 | $52.32 | $50.43 (-3.61%) | $52.78 | $48.81 | 685,349 | $424.71 M |
| 01/13/2025 | $52.00 | $51.90 (-0.19%) | $53.02 | $51.21 | 262,800 | $437.09 M |
| 01/10/2025 | $54.75 | $52.96 (-3.27%) | $54.99 | $52.83 | 206,520 | $446.02 M |
| 01/08/2025 | $55.80 | $55.17 (-1.13%) | $56.03 | $54.80 | 210,602 | $464.63 M |
| 01/07/2025 | $54.63 | $56.11 (2.71%) | $56.17 | $54.63 | 304,500 | $472.54 M |
| 01/06/2025 | $55.59 | $56.30 (1.28%) | $57.21 | $55.50 | 168,500 | $474.14 M |
| 01/03/2025 | $54.98 | $55.15 (0.31%) | $55.81 | $54.85 | 116,641 | $464.46 M |
| 01/02/2025 | $54.50 | $54.65 (0.28%) | $55.48 | $54.27 | 173,503 | $460.25 M |
| 12/31/2024 | $54.46 | $54.05 (-0.75%) | $55.07 | $53.70 | 227,400 | $455.20 M |
| 12/30/2024 | $54.05 | $54.60 (1.02%) | $55.19 | $53.62 | 157,654 | $459.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
