Free Trial

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

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free SIMO Stock Alerts
$73.61
+0.68 (+0.93%)
(As of 03:32 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Silicon Motion Technology Stock Price Performance

5 Day
Performance
+2.35%
1 Month
Performance
-2.93%
3 Month
Performance
+18.03%
6 Month
Performance
+41.46%
Year-To-Date
Performance
+20.01%
1 Year
Performance
+17.33%
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 Weiss Ratings
The Next Step of Their Control Is Here …
Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.
4 simple steps to protect your privacy and money before it’s too late.

SIMO Stock Chart for Friday, April, 26, 2024

SIMO Chart by TradingView

Silicon Motion Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/01/2024$70.79$72.20
+1.99%		$72.79$70.83648,879 shs$2.39 billion
The Next Step of Their Control Is Here … (Ad)

Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.

4 simple steps to protect your privacy and money before it’s too late.
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
01/26/2024$63.27$62.30
-1.53%		$62.76$62.14615,109 shs$2.08 billion
01/25/2024$64.31$63.27
-1.62%		$64.98$62.87746,636 shs$2.11 billion

Related Companies:
This page (NASDAQ:SIMO) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
Fed launches fourth dollar overhaul
Stansberry Research