Silicon Motion Technology (SIMO) Stock Chart & Stock Price History → Why June 30 Will Be the Tipping Point for AI (From Banyan Hill Publishing) (Ad) Free SIMO Stock Alerts $82.54 -1.18 (-1.41%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Silicon Motion Technology Stock Price Performance5 Day Performance+5.24%1 Month Performance+4.85%3 Month Performance+15.05%6 Month Performance+40.23%Year-To-Date Performance+34.72%1 Year Performance+16.25% 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 Email Address Ad Paradigm PressMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.Click here to see it because it’s a SHOCKER… SIMO Stock Chart for Saturday, June, 8, 2024 SIMO Chart by TradingView Silicon Motion Technology Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$83.72$82.54-1.41%$84.31$82.39396,085 shs$2.78 billion06/06/2024$79.95$83.72+4.72%$84.38$79.50613,476 shs$2.82 billion06/05/2024$77.76$79.95+2.82%$80.12$77.13376,997 shs$2.69 billion06/04/2024$78.43$77.76-0.85%$78.50$77.01279,710 shs$2.62 billion06/03/2024$78.09$78.43+0.44%$79.02$77.33158,423 shs$2.64 billion05/31/2024$78.16$78.09-0.09%$78.50$76.80319,568 shs$2.63 billion Get the Latest News and Ratings for SIMO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Silicon Motion Technology and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$76.47$78.16+2.21%$78.30$75.69272,357 shs$2.63 billion05/29/2024$77.22$76.47-0.97%$77.50$76.00173,914 shs$2.58 billion05/28/2024$78.69$77.22-1.87%$79.25$77.04206,278 shs$2.60 billion05/27/2024$78.69$78.69$79.14$77.53239,500 shs$2.65 billion05/24/2024$78.18$78.69+0.65%$79.14$77.53226,574 shs$2.65 billion05/23/2024$80.31$78.18-2.65%$81.97$77.61235,998 shs$2.63 billion05/22/2024$78.53$80.31+2.27%$81.41$79.05656,963 shs$2.70 billion05/21/2024$78.13$78.53+0.51%$78.77$77.61211,112 shs$2.64 billion05/20/2024$77.39$78.13+0.96%$80.24$77.50250,952 shs$2.63 billion05/17/2024$77.31$77.39+0.10%$77.91$76.78174,260 shs$2.61 billion05/16/2024$76.00$77.31+1.72%$78.07$76.04412,128 shs$2.60 billion05/15/2024$74.89$76.00+1.48%$76.63$74.39421,638 shs$2.56 billion05/14/2024$75.13$74.89-0.32%$75.80$74.46256,816 shs$2.52 billion05/13/2024$76.21$75.13-1.42%$76.61$74.98364,823 shs$2.53 billion05/10/2024$76.90$76.21-0.90%$78.15$75.49472,287 shs$2.57 billion05/09/2024$78.72$76.90-2.31%$78.72$76.68316,777 shs$2.59 billion05/08/2024$79.24$78.72-0.66%$79.50$78.08317,723 shs$2.65 billion05/07/2024$78.58$79.24+0.84%$80.47$78.43459,780 shs$2.67 billion05/06/2024$73.96$78.58+6.25%$80.77$77.251.00 million shs$2.65 billion05/03/2024$73.40$73.96+0.76%$81.60$72.791.20 million shs$2.44 billion05/02/2024$71.70$73.40+2.37%$73.65$71.87416,306 shs$2.43 billion05/01/2024$73.81$71.70-2.86%$73.93$71.56361,111 shs$2.37 billion04/30/2024$75.11$73.81-1.73%$76.21$73.81193,292 shs$2.44 billion04/29/2024$73.35$75.11+2.40%$75.60$72.84326,008 shs$2.48 billion04/26/2024$72.93$73.35+0.58%$74.40$72.13158,611 shs$2.42 billion04/25/2024$73.73$72.93-1.09%$74.08$71.68382,451 shs$2.41 billion04/24/2024$72.57$73.73+1.60%$74.73$72.98157,885 shs$2.44 billion04/23/2024$72.47$72.57+0.14%$73.65$72.25138,118 shs$2.40 billion04/22/2024$71.84$72.47+0.88%$73.22$71.90140,784 shs$2.40 billion04/19/2024$73.30$71.84-1.99%$73.89$71.44396,866 shs$2.37 billion04/18/2024$74.23$73.30-1.25%$74.08$72.53260,004 shs$2.42 billion04/17/2024$73.36$74.23+1.19%$75.13$73.01347,486 shs$2.45 billion04/16/2024$73.84$73.36-0.65%$74.04$72.96319,142 shs$2.42 billion04/15/2024$75.28$73.84-1.91%$75.79$73.41392,523 shs$2.44 billionTime is Running Out - June 25th Deadline Approaching! (Ad)If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you must get in now. Don’t delay.See all the details you need here.04/12/2024$77.80$75.28-3.24%$77.40$74.60360,734 shs$2.49 billion04/11/2024$79.56$77.80-2.21%$79.62$77.71472,386 shs$2.57 billion04/10/2024$80.43$79.56-1.08%$80.96$79.44332,038 shs$2.63 billion04/09/2024$82.87$80.43-2.94%$83.95$80.29492,178 shs$2.66 billion04/08/2024$80.40$82.87+3.07%$83.65$80.05640,271 shs$2.74 billion04/05/2024$79.84$80.40+0.70%$80.81$80.01250,742 shs$2.66 billion04/04/2024$80.94$79.84-1.35%$81.84$79.80276,692 shs$2.64 billion04/03/2024$79.81$80.94+1.41%$81.38$79.53309,403 shs$2.67 billion04/02/2024$79.70$79.81+0.14%$79.86$78.25320,338 shs$2.64 billion04/01/2024$76.94$79.70+3.59%$79.80$77.02508,673 shs$2.63 billion03/29/2024$76.94$76.94$77.17$76.00235,319 shs$2.54 billion03/28/2024$76.30$76.94+0.84%$77.17$76.00235,319 shs$2.54 billion03/27/2024$75.75$76.30+0.73%$76.30$74.66138,853 shs$2.52 billion03/26/2024$76.54$75.75-1.03%$77.65$75.50176,883 shs$2.50 billion03/25/2024$77.71$76.54-1.51%$77.77$76.40222,865 shs$2.53 billion03/22/2024$78.15$77.71-0.56%$78.74$76.82273,658 shs$2.57 billion03/21/2024$76.14$78.15+2.64%$80.60$77.681.12 million shs$2.58 billion03/20/2024$74.49$76.14+2.22%$76.25$74.10546,591 shs$2.52 billion03/19/2024$73.85$74.49+0.87%$74.61$73.14342,209 shs$2.46 billion03/18/2024$72.48$73.85+1.89%$74.03$72.28461,178 shs$2.44 billion03/15/2024$71.81$72.48+0.93%$73.07$71.76351,573 shs$2.40 billion03/14/2024$71.85$71.81-0.06%$72.02$71.07156,648 shs$2.37 billion03/13/2024$72.41$71.85-0.77%$72.59$71.55220,600 shs$2.37 billion03/12/2024$71.77$72.41+0.89%$72.48$71.20146,739 shs$2.39 billion03/11/2024$71.74$71.77+0.04%$71.96$71.24162,723 shs$2.37 billion03/08/2024$72.75$71.74-1.39%$73.03$71.74169,762 shs$2.37 billion03/07/2024$72.12$72.75+0.87%$72.98$71.68204,002 shs$2.40 billion Related Companies: CEVA Stock Price Chart XPER Stock Price Chart CAN Stock Price Chart LSCC Stock Price Chart ALAB Stock Price Chart QRVO Stock Price Chart AMKR Stock Price Chart MTSI Stock Price Chart CRUS Stock Price Chart RMBS Stock Price Chart Receive SIMO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Silicon Motion Technology and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SIMO) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersWe’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredNvidia has Apple and Microsoft within striking rangeA small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Silicon Motion Technology Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Silicon Motion Technology With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.