Free Trial

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

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free SIMO Stock Alerts
$77.22
-1.47 (-1.87%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Silicon Motion Technology Stock Price Performance

5 Day
Performance
-1.87%
1 Month
Performance
+2.81%
3 Month
Performance
+9.08%
6 Month
Performance
+30.73%
Year-To-Date
Performance
+26.03%
1 Year
Performance
+26.14%
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
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

SIMO Stock Chart for Wednesday, May, 29, 2024

SIMO Chart by TradingView

Silicon Motion Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$78.69$77.22
-1.87%		$79.25$77.04206,278 shs$2.60 billion
05/27/2024$78.69$78.69$79.14$77.53239,500 shs$2.65 billion
05/24/2024$78.18$78.69
+0.65%		$79.14$77.53226,574 shs$2.65 billion
05/23/2024$80.31$78.18
-2.65%		$81.97$77.61235,998 shs$2.63 billion
05/22/2024$78.53$80.31
+2.27%		$81.41$79.05656,963 shs$2.70 billion
05/21/2024$78.13$78.53
+0.51%		$78.77$77.61211,112 shs$2.64 billion
05/20/2024$77.39$78.13
+0.96%		$80.24$77.50250,952 shs$2.63 billion
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
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
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
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

Related Companies:
This page (NASDAQ:SIMO) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Biden replacement revealed?
Paradigm Press
Top 5 AI Stocks to Buy for 2024
Market Moving Trends