Free Trial

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

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free simo Stock Alerts
$73.35
+0.42 (+0.58%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Silicon Motion Technology Stock Price Performance

5 Day
Performance
+1.07%
1 Month
Performance
-4.67%
3 Month
Performance
+17.74%
6 Month
Performance
+39.34%
Year-To-Date
Performance
+19.72%
1 Year
Performance
+15.26%
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

Ad Insiders Exposed
The Hard Truth About Investing For Retirement
Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.
Click To Access This Powerful Training Right Now!

SIMO Stock Chart for Sunday, April, 28, 2024

SIMO Chart by TradingView

Silicon Motion Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$72.93$73.35
+0.58%		$74.40$72.13158,611 shs$2.42 billion
04/25/2024$73.73$72.93
-1.09%		$74.08$71.68382,451 shs$2.41 billion
04/24/2024$72.57$73.73
+1.60%		$74.73$72.98157,885 shs$2.44 billion
04/23/2024$72.47$72.57
+0.14%		$73.65$72.25138,118 shs$2.40 billion
04/22/2024$71.84$72.47
+0.88%		$73.22$71.90140,784 shs$2.40 billion
04/19/2024$73.30$71.84
-1.99%		$73.89$71.44396,866 shs$2.37 billion
04/18/2024$74.23$73.30
-1.25%		$74.08$72.53260,004 shs$2.42 billion
04/17/2024$73.36$74.23
+1.19%		$75.13$73.01347,486 shs$2.45 billion
04/16/2024$73.84$73.36
-0.65%		$74.04$72.96319,142 shs$2.42 billion
04/15/2024$75.28$73.84
-1.91%		$75.79$73.41392,523 shs$2.44 billion
04/12/2024$77.80$75.28
-3.24%		$77.40$74.60360,734 shs$2.49 billion
04/11/2024$79.56$77.80
-2.21%		$79.62$77.71472,386 shs$2.57 billion
04/10/2024$80.43$79.56
-1.08%		$80.96$79.44332,038 shs$2.63 billion
04/09/2024$82.87$80.43
-2.94%		$83.95$80.29492,178 shs$2.66 billion
04/08/2024$80.40$82.87
+3.07%		$83.65$80.05640,271 shs$2.74 billion
04/05/2024$79.84$80.40
+0.70%		$80.81$80.01250,742 shs$2.66 billion
04/04/2024$80.94$79.84
-1.35%		$81.84$79.80276,692 shs$2.64 billion
04/03/2024$79.81$80.94
+1.41%		$81.38$79.53309,403 shs$2.67 billion
04/02/2024$79.70$79.81
+0.14%		$79.86$78.25320,338 shs$2.64 billion
04/01/2024$76.94$79.70
+3.59%		$79.80$77.02508,673 shs$2.63 billion
03/29/2024$76.94$76.94$77.17$76.00235,319 shs$2.54 billion
03/28/2024$76.30$76.94
+0.84%		$77.17$76.00235,319 shs$2.54 billion
03/27/2024$75.75$76.30
+0.73%		$76.30$74.66138,853 shs$2.52 billion
03/26/2024$76.54$75.75
-1.03%		$77.65$75.50176,883 shs$2.50 billion
03/25/2024$77.71$76.54
-1.51%		$77.77$76.40222,865 shs$2.53 billion
03/22/2024$78.15$77.71
-0.56%		$78.74$76.82273,658 shs$2.57 billion
03/21/2024$76.14$78.15
+2.64%		$80.60$77.681.12 million shs$2.58 billion
03/20/2024$74.49$76.14
+2.22%		$76.25$74.10546,591 shs$2.52 billion
03/19/2024$73.85$74.49
+0.87%		$74.61$73.14342,209 shs$2.46 billion
03/18/2024$72.48$73.85
+1.89%		$74.03$72.28461,178 shs$2.44 billion
03/15/2024$71.81$72.48
+0.93%		$73.07$71.76351,573 shs$2.40 billion
03/14/2024$71.85$71.81
-0.06%		$72.02$71.07156,648 shs$2.37 billion
03/13/2024$72.41$71.85
-0.77%		$72.59$71.55220,600 shs$2.37 billion
03/12/2024$71.77$72.41
+0.89%		$72.48$71.20146,739 shs$2.39 billion
03/11/2024$71.74$71.77
+0.04%		$71.96$71.24162,723 shs$2.37 billion
03/08/2024$72.75$71.74
-1.39%		$73.03$71.74169,762 shs$2.37 billion
03/07/2024$72.12$72.75
+0.87%		$72.98$71.68204,002 shs$2.40 billion
03/06/2024$70.86$72.12
+1.78%		$72.32$71.30322,705 shs$2.38 billion
03/05/2024$72.29$70.86
-1.98%		$72.30$70.50569,581 shs$2.34 billion
03/04/2024$72.20$72.29
+0.12%		$72.90$71.99369,404 shs$2.39 billion
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
03/01/2024$70.79$72.20
+1.99%		$72.79$70.83648,879 shs$2.39 billion
02/29/2024$70.02$70.79
+1.10%		$70.87$69.77356,886 shs$2.34 billion
02/28/2024$69.39$70.02
+0.91%		$70.65$68.76401,705 shs$2.31 billion
02/27/2024$69.82$69.39
-0.62%		$70.15$69.23340,088 shs$2.29 billion
02/26/2024$69.09$69.82
+1.06%		$69.85$68.69313,034 shs$2.31 billion
02/23/2024$69.27$69.09
-0.26%		$69.49$68.25111,981 shs$2.31 billion
02/22/2024$67.71$69.27
+2.30%		$69.50$68.07529,078 shs$2.31 billion
02/21/2024$67.33$67.71
+0.56%		$67.80$66.88184,139 shs$2.26 billion
02/20/2024$68.46$67.33
-1.65%		$68.50$66.08390,815 shs$2.25 billion
02/19/2024$68.46$68.46$69.37$67.63268,000 shs$2.29 billion
02/16/2024$69.22$68.46
-1.10%		$69.37$67.65268,080 shs$2.29 billion
02/15/2024$68.96$69.22
+0.38%		$69.48$68.24304,881 shs$2.31 billion
02/14/2024$67.55$68.96
+2.09%		$68.98$68.06417,092 shs$2.30 billion
02/13/2024$68.77$67.55
-1.77%		$68.18$67.33347,007 shs$2.26 billion
02/12/2024$68.46$68.77
+0.45%		$69.30$67.70898,401 shs$2.30 billion
02/09/2024$67.90$68.46
+0.82%		$68.86$67.65464,126 shs$2.29 billion
02/08/2024$66.95$67.90
+1.42%		$69.04$66.83864,232 shs$2.27 billion
02/07/2024$64.93$66.95
+3.11%		$68.08$64.781.54 million shs$2.24 billion
02/06/2024$64.33$64.93
+0.93%		$64.94$63.76529,852 shs$2.17 billion
02/05/2024$63.89$64.33
+0.69%		$64.70$63.25459,140 shs$2.15 billion
02/02/2024$63.54$63.89
+0.55%		$64.15$63.10201,986 shs$2.13 billion
02/01/2024$62.98$63.54
+0.89%		$63.97$62.99357,595 shs$2.12 billion
01/31/2024$62.54$62.98
+0.70%		$64.08$62.14554,702 shs$2.10 billion
01/30/2024$61.15$62.54
+2.27%		$62.97$60.93915,774 shs$2.09 billion
01/29/2024$62.30$61.15
-1.85%		$62.69$60.781.34 million shs$2.04 billion

Related Companies:
This page (NASDAQ:SIMO) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace