Silicon Motion Technology (SIMO) Stock Chart & Stock Price History → Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad) Free SIMO Stock Alerts $73.96 +0.55 (+0.75%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Silicon Motion Technology Stock Price Performance5 Day Performance+0.20%1 Month Performance-8.02%3 Month Performance+14.96%6 Month Performance+32.54%Year-To-Date Performance+20.70%1 Year Performance+25.65% 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 AltimetryStock-Picking AI Predicts #1 Stock of 2024Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.Click here to learn what's coming (and how to prepare). SIMO Stock Chart for Sunday, May, 5, 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 Capitalization05/03/2024$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 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. 04/25/2024$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 billion04/12/2024$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 billionCould Your Accounts Be Frozen? (Ad)The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit03/08/2024$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 billion03/06/2024$70.86$72.12+1.78%$72.32$71.30322,705 shs$2.38 billion03/05/2024$72.29$70.86-1.98%$72.30$70.50569,581 shs$2.34 billion03/04/2024$72.20$72.29+0.12%$72.90$71.99369,404 shs$2.39 billion03/01/2024$70.79$72.20+1.99%$72.79$70.83648,879 shs$2.39 billion02/29/2024$70.02$70.79+1.10%$70.87$69.77356,886 shs$2.34 billion02/28/2024$69.39$70.02+0.91%$70.65$68.76401,705 shs$2.31 billion02/27/2024$69.82$69.39-0.62%$70.15$69.23340,088 shs$2.29 billion02/26/2024$69.09$69.82+1.06%$69.85$68.69313,034 shs$2.31 billion02/23/2024$69.27$69.09-0.26%$69.49$68.25111,981 shs$2.31 billion02/22/2024$67.71$69.27+2.30%$69.50$68.07529,078 shs$2.31 billion02/21/2024$67.33$67.71+0.56%$67.80$66.88184,139 shs$2.26 billion02/20/2024$68.46$67.33-1.65%$68.50$66.08390,815 shs$2.25 billion02/19/2024$68.46$68.46$69.37$67.63268,000 shs$2.29 billion02/16/2024$69.22$68.46-1.10%$69.37$67.65268,080 shs$2.29 billion02/15/2024$68.96$69.22+0.38%$69.48$68.24304,881 shs$2.31 billion02/14/2024$67.55$68.96+2.09%$68.98$68.06417,092 shs$2.30 billion02/13/2024$68.77$67.55-1.77%$68.18$67.33347,007 shs$2.26 billion02/12/2024$68.46$68.77+0.45%$69.30$67.70898,401 shs$2.30 billion02/09/2024$67.90$68.46+0.82%$68.86$67.65464,126 shs$2.29 billion02/08/2024$66.95$67.90+1.42%$69.04$66.83864,232 shs$2.27 billion02/07/2024$64.93$66.95+3.11%$68.08$64.781.54 million shs$2.24 billion02/06/2024$64.33$64.93+0.93%$64.94$63.76529,852 shs$2.17 billion02/05/2024$63.89$64.33+0.69%$64.70$63.25459,140 shs$2.15 billion Related Companies: SMTC Stock Price Chart KLIC Stock Price Chart OSIS Stock Price Chart SITM Stock Price Chart AMBA Stock Price Chart UCTT Stock Price Chart VIAV Stock Price Chart PLAB Stock Price Chart MXL Stock Price Chart DIOD 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 5/5/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldElon to Transform U.S. Economy? Porter & CompanyAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldCharles Payne Demystifies OptionsUnstoppable ProsperityThe asset beating inflation by 4xColonial MetalsExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersUrgent Nvidia WarningAltimetry 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. 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 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.