5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
+3.81%
3 MONTH PERFORMANCE
+32.83%
6 MONTH PERFORMANCE
+37.97%
YEAR-TO-DATE PERFORMANCE
+41.11%
1 YEAR PERFORMANCE
+19.71%
Silicon Motion Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $77.00 | $76.64 (-0.47%) | $78.12 | $75.27 | 488.47 K | $645.80 M |
| 08/12/2025 | $75.58 | $77.40 (2.41%) | $77.45 | $75.58 | 151.42 K | $649.33 M |
| 08/11/2025 | $76.70 | $75.04 (-2.16%) | $77.77 | $74.79 | 185.94 K | $629.53 M |
| 08/08/2025 | $74.00 | $76.38 (3.22%) | $77.23 | $73.63 | 257.90 K | $640.77 M |
| 08/07/2025 | $76.98 | $74.50 (-3.22%) | $76.98 | $73.73 | 245.42 K | $625.00 M |
| 08/06/2025 | $74.02 | $76.59 (3.47%) | $76.88 | $73.04 | 268.03 K | $642.53 M |
| 08/05/2025 | $77.28 | $74.76 (-3.26%) | $77.28 | $74.68 | 428.05 K | $627.18 M |
| 08/04/2025 | $77.26 | $76.51 (-0.97%) | $78.00 | $75.99 | 311.14 K | $2.57 B |
| 08/01/2025 | $75.79 | $76.42 (0.83%) | $77.12 | $73.86 | 447.20 K | $2.56 B |
| 07/31/2025 | $80.00 | $76.54 (-4.32%) | $85.11 | $75.85 | 1.39 M | $2.57 B |
| 07/30/2025 | $77.13 | $76.64 (-0.64%) | $79.78 | $75.58 | 592.90 K | $2.57 B |
| 07/29/2025 | $76.10 | $77.43 (1.75%) | $78.11 | $75.64 | 454.65 K | $2.60 B |
| 07/28/2025 | $73.00 | $75.79 (3.82%) | $76.58 | $73.00 | 356.54 K | $2.54 B |
| 07/25/2025 | $74.01 | $72.80 (-1.63%) | $74.99 | $72.58 | 216.61 K | $2.44 B |
| 07/24/2025 | $72.87 | $73.84 (1.33%) | $74.11 | $71.52 | 250.70 K | $2.48 B |
| 07/23/2025 | $73.20 | $73.20 (0%) | $73.76 | $72.02 | 219.95 K | $2.46 B |
| 07/22/2025 | $74.65 | $71.86 (-3.74%) | $75.03 | $71.16 | 272.60 K | $2.41 B |
| 07/21/2025 | $73.89 | $74.67 (1.06%) | $75.21 | $73.34 | 239.57 K | $2.51 B |
| 07/18/2025 | $73.80 | $73.32 (-0.65%) | $74.00 | $72.82 | 188.90 K | $2.46 B |
| 07/17/2025 | $71.91 | $73.16 (1.74%) | $73.74 | $71.46 | 148.10 K | $2.46 B |
| 07/16/2025 | $71.09 | $71.34 (0.35%) | $72.26 | $70.12 | 630.75 K | $2.39 B |
| 07/15/2025 | $73.45 | $71.17 (-3.1%) | $73.45 | $71.08 | 193.32 K | $2.39 B |
| 07/14/2025 | $73.00 | $72.41 (-0.81%) | $73.41 | $70.21 | 422.77 K | $2.43 B |
| 07/11/2025 | $74.13 | $73.47 (-0.89%) | $74.99 | $73.38 | 267.10 K | $2.47 B |
| 07/10/2025 | $74.79 | $74.83 (0.05%) | $75.31 | $74.00 | 167.00 K | $2.51 B |
| 07/09/2025 | $72.51 | $74.71 (3.03%) | $75.18 | $71.84 | 416.40 K | $2.51 B |
| 07/08/2025 | $73.95 | $72.34 (-2.18%) | $74.35 | $72.26 | 235.45 K | $2.43 B |
| 07/07/2025 | $74.50 | $73.80 (-0.94%) | $74.86 | $72.95 | 264.13 K | $2.48 B |
| 07/03/2025 | $74.68 | $74.81 (0.17%) | $75.52 | $73.79 | 147.10 K | $2.51 B |
| 07/02/2025 | $74.30 | $73.99 (-0.42%) | $74.65 | $73.46 | 277.51 K | $2.48 B |
| 07/01/2025 | $74.98 | $74.29 (-0.92%) | $75.92 | $73.09 | 328.82 K | $2.49 B |
| 06/30/2025 | $75.96 | $75.17 (-1.04%) | $76.77 | $74.73 | 355.61 K | $2.52 B |
| 06/27/2025 | $72.77 | $75.77 (4.12%) | $75.94 | $72.74 | 721.95 K | $2.54 B |
| 06/26/2025 | $72.02 | $73.14 (1.56%) | $73.84 | $71.51 | 327.73 K | $2.45 B |
| 06/25/2025 | $72.55 | $71.46 (-1.5%) | $72.94 | $71.26 | 355.61 K | $2.40 B |
| 06/24/2025 | $70.63 | $72.32 (2.39%) | $72.88 | $70.38 | 319.35 K | $2.43 B |
| 06/23/2025 | $69.69 | $70.02 (0.47%) | $71.00 | $68.79 | 231.61 K | $2.35 B |
| 06/20/2025 | $72.00 | $69.96 (-2.83%) | $72.18 | $69.75 | 290.90 K | $2.35 B |
| 06/18/2025 | $70.00 | $71.49 (2.13%) | $71.93 | $69.81 | 456.92 K | $2.40 B |
| 06/17/2025 | $69.18 | $68.41 (-1.11%) | $69.77 | $68.41 | 322.00 K | $2.30 B |
| 06/16/2025 | $67.38 | $69.80 (3.59%) | $70.18 | $67.38 | 418.70 K | $2.34 B |
| 06/13/2025 | $66.07 | $66.96 (1.35%) | $67.15 | $66.07 | 193.83 K | $2.25 B |
| 06/12/2025 | $66.91 | $67.47 (0.84%) | $67.54 | $66.70 | 155.81 K | $2.26 B |
| 06/11/2025 | $67.68 | $66.99 (-1.02%) | $68.00 | $66.25 | 307.91 K | $2.25 B |
| 06/10/2025 | $67.38 | $67.01 (-0.55%) | $67.66 | $66.51 | 421.10 K | $2.25 B |
| 06/09/2025 | $67.95 | $67.29 (-0.97%) | $68.28 | $66.94 | 343.23 K | $2.26 B |
| 06/06/2025 | $66.61 | $67.08 (0.71%) | $67.56 | $65.76 | 398.82 K | $2.25 B |
| 06/05/2025 | $66.66 | $66.48 (-0.27%) | $67.91 | $66.04 | 482.40 K | $2.23 B |
| 06/04/2025 | $65.15 | $65.64 (0.75%) | $65.91 | $64.19 | 385.00 K | $2.20 B |
| 06/03/2025 | $63.56 | $64.99 (2.25%) | $65.36 | $62.91 | 405.51 K | $2.18 B |
| 06/02/2025 | $60.97 | $63.56 (4.25%) | $64.00 | $60.80 | 396.10 K | $2.13 B |
| 05/30/2025 | $62.67 | $61.20 (-2.35%) | $62.67 | $60.35 | 522.62 K | $2.05 B |
| 05/29/2025 | $62.87 | $63.03 (0.25%) | $64.18 | $62.18 | 411.30 K | $2.12 B |
| 05/28/2025 | $63.58 | $62.28 (-2.04%) | $64.00 | $62.16 | 442.12 K | $2.09 B |
| 05/27/2025 | $64.96 | $63.58 (-2.12%) | $64.96 | $62.73 | 398.30 K | $2.13 B |
| 05/23/2025 | $63.39 | $63.70 (0.49%) | $64.50 | $62.80 | 470.70 K | $2.14 B |
| 05/22/2025 | $64.79 | $65.07 (0.43%) | $66.17 | $63.96 | 521.31 K | $2.18 B |
| 05/21/2025 | $64.30 | $64.71 (0.64%) | $65.15 | $62.80 | 491.04 K | $2.17 B |
| 05/20/2025 | $64.15 | $65.10 (1.48%) | $65.71 | $63.85 | 655.70 K | $2.18 B |
| 05/19/2025 | $62.41 | $64.15 (2.79%) | $64.64 | $61.73 | 1.02 M | $2.15 B |
| 05/16/2025 | $61.03 | $63.21 (3.57%) | $63.44 | $60.90 | 1.21 M | $2.12 B |
| 05/15/2025 | $57.74 | $61.17 (5.94%) | $61.77 | $56.94 | 967.93 K | $2.05 B |
| 05/14/2025 | $57.68 | $58.23 (0.95%) | $59.62 | $57.59 | 550.05 K | $1.95 B |
| 05/13/2025 | $57.25 | $57.42 (0.3%) | $58.21 | $56.60 | 716.43 K | $1.93 B |
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.
