Silicon Motion Technology (SIMO) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free SIMO Stock Alerts $77.39 +0.08 (+0.10%) (As of 05/17/2024 08:54 PM 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+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% Ad AltimetryUrgent Nvidia WarningCould Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.Click here to access… SIMO Stock Chart for Monday, May, 20, 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 Capitalization05/17/2024$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 billion41 banks launch ‘crypto dollar’ (Ad)Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).Here's how you capitalize (including #1 crypto to play it).05/09/2024$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 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 billionCrypto 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 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 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 billion Related Companies: SMTC Stock Price Chart KLIC Stock Price Chart OSIS Stock Price Chart SITM Stock Price Chart UCTT Stock Price Chart WOLF Stock Price Chart AMBA Stock Price Chart PLAB Stock Price Chart VIAV Stock Price Chart DIOD Stock Price Chart This page (NASDAQ:SIMO) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersShocking: One AI startup's revenue could surge 4,735%Manward PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyUrgent Nvidia WarningAltimetryCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlace"The Biggest Drug Ever" Is ComingBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist My Default Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding 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 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.