Free Trial

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

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free SIMO Stock Alerts
$77.39
+0.08 (+0.10%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Silicon Motion Technology Stock Price Performance

5 Day
Performance
+1.83%
1 Month
Performance
+7.73%
3 Month
Performance
+14.94%
6 Month
Performance
+30.66%
Year-To-Date
Performance
+26.31%
1 Year
Performance
+44.63%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

SIMO Stock Chart for Monday, May, 20, 2024

SIMO Chart by TradingView

Silicon Motion Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$77.31$77.39
+0.10%		$77.91$76.78174,260 shs$2.61 billion
05/16/2024$76.00$77.31
+1.72%		$78.07$76.04412,128 shs$2.60 billion
05/15/2024$74.89$76.00
+1.48%		$76.63$74.39421,638 shs$2.56 billion
05/14/2024$75.13$74.89
-0.32%		$75.80$74.46256,816 shs$2.52 billion
05/13/2024$76.21$75.13
-1.42%		$76.61$74.98364,823 shs$2.53 billion
05/10/2024$76.90$76.21
-0.90%		$78.15$75.49472,287 shs$2.57 billion
05/09/2024$78.72$76.90
-2.31%		$78.72$76.68316,777 shs$2.59 billion
05/08/2024$79.24$78.72
-0.66%		$79.50$78.08317,723 shs$2.65 billion
05/07/2024$78.58$79.24
+0.84%		$80.47$78.43459,780 shs$2.67 billion
05/06/2024$73.96$78.58
+6.25%		$80.77$77.251.00 million shs$2.65 billion
05/03/2024$73.40$73.96
+0.76%		$81.60$72.791.20 million shs$2.44 billion
05/02/2024$71.70$73.40
+2.37%		$73.65$71.87416,306 shs$2.43 billion
05/01/2024$73.81$71.70
-2.86%		$73.93$71.56361,111 shs$2.37 billion
04/30/2024$75.11$73.81
-1.73%		$76.21$73.81193,292 shs$2.44 billion
04/29/2024$73.35$75.11
+2.40%		$75.60$72.84326,008 shs$2.48 billion
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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
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

Related Companies:
This page (NASDAQ:SIMO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden Nomination CANCELED?
The Freeport Society