Free Trial
→ China Stockpiling Gold “Like No Tomorrow” (From True Gold Republic) (Ad) Free simo Stock Alerts

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

$56.92
-1.58 (-2.70%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Silicon Motion Technology Stock Price Performance

5 Day
Performance
-10.46%
1 Month
Performance
-2.53%
3 Month
Performance
-31.04%
6 Month
Performance
-21.76%
Year-To-Date
Performance
-7.10%
1 Year
Performance
+6.59%
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 Mode Mobile
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A investment now open.
Claim Exclusive 100% Bonus: $0.25/Share

SIMO Stock Chart for Saturday, September, 7, 2024

SIMO Chart by TradingView

Silicon Motion Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$58.50$56.92
-2.70%		$58.40$56.40282,692 shs$1.92 billion
09/05/2024$58.92$58.50
-0.71%		$59.10$58.09163,442 shs$1.97 billion
09/04/2024$59.35$58.92
-0.72%		$60.12$58.81147,409 shs$1.98 billion
09/03/2024$63.57$59.35
-6.65%		$62.65$58.76247,186 shs$2.00 billion
09/02/2024$63.57$63.57$63.98$62.80176,200 shs$2.14 billion
08/30/2024$62.94$63.57
+1.00%		$63.97$62.80176,206 shs$2.14 billion
08/29/2024$62.10$62.94
+1.35%		$64.87$62.50348,170 shs$2.12 billion
08/28/2024$62.10$62.10$62.50$60.46424,206 shs$2.09 billion
08/27/2024$62.36$62.10
-0.42%		$62.94$61.53134,684 shs$2.09 billion
08/26/2024$64.07$62.36
-2.67%		$64.07$62.11118,698 shs$2.10 billion
08/23/2024$64.80$64.07
-1.13%		$65.58$63.67672,216 shs$2.16 billion
08/22/2024$65.50$64.80
-1.07%		$65.87$64.50275,678 shs$2.18 billion
08/21/2024$64.75$65.50
+1.16%		$65.75$64.27236,195 shs$2.21 billion
08/20/2024$65.04$64.75
-0.45%		$65.92$64.19162,785 shs$2.18 billion
08/19/2024$63.87$65.04
+1.83%		$65.23$63.87182,222 shs$2.19 billion
08/16/2024$66.68$63.87
-4.21%		$64.29$62.29599,738 shs$2.15 billion
08/15/2024$63.12$66.68
+5.64%		$67.15$64.16428,359 shs$2.25 billion
08/14/2024$63.71$63.12
-0.93%		$64.52$62.65269,768 shs$2.13 billion
08/13/2024$60.86$63.71
+4.68%		$63.78$61.86378,805 shs$2.15 billion
08/12/2024$59.92$60.86
+1.57%		$61.45$59.91180,964 shs$2.05 billion
08/09/2024$60.61$59.92
-1.14%		$61.12$59.40211,267 shs$2.02 billion
08/08/2024$58.40$60.61
+3.78%		$61.04$58.04399,073 shs$2.04 billion
08/07/2024$57.51$58.40
+1.55%		$59.42$58.19437,491 shs$1.97 billion
08/06/2024$58.65$57.51
-1.94%		$58.89$56.80640,615 shs$1.94 billion
08/05/2024$62.50$58.65
-6.16%		$59.71$57.76589,148 shs$1.98 billion
08/02/2024$64.86$62.50
-3.64%		$64.19$56.73739,312 shs$2.11 billion
08/01/2024$69.44$64.86
-6.60%		$69.67$64.50797,092 shs$2.18 billion
07/31/2024$66.63$69.44
+4.22%		$70.74$68.40389,548 shs$2.34 billion
07/30/2024$68.80$66.63
-3.15%		$68.85$66.61487,794 shs$2.24 billion
07/29/2024$70.08$68.80
-1.83%		$72.00$68.50337,322 shs$2.32 billion
07/26/2024$68.68$70.08
+2.04%		$71.07$68.33625,353 shs$2.36 billion
07/25/2024$73.76$68.68
-6.89%		$73.34$68.60841,850 shs$2.31 billion
07/24/2024$75.47$73.76
-2.27%		$75.00$73.50165,361 shs$2.48 billion
07/23/2024$76.03$75.47
-0.74%		$75.95$74.77118,246 shs$2.54 billion
07/22/2024$75.14$76.03
+1.18%		$76.38$75.37139,599 shs$2.56 billion
07/19/2024$76.70$75.14
-2.03%		$76.45$74.27345,194 shs$2.53 billion
07/18/2024$75.50$76.70
+1.59%		$77.39$72.21891,781 shs$2.58 billion
07/17/2024$79.64$75.50
-5.20%		$78.50$75.27684,968 shs$2.54 billion
07/16/2024$79.82$79.64
-0.23%		$80.46$78.59284,674 shs$2.68 billion
07/15/2024$80.69$79.82
-1.08%		$81.39$79.64123,319 shs$2.69 billion
The solution to fast food’s wage hike crisis (Ad)

Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase, according to the NY Post. With a sky-high 150% turnover rate, the fast food industry is already grappling with labor issues before taking into account these wage hikes. The industry will need a projected 1 million new workers every year through 2032.

Learn more about this much-needed advancement and investment opportunity here.
07/12/2024$80.08$80.69
+0.76%		$82.64$80.44150,072 shs$2.72 billion
07/11/2024$80.57$80.08
-0.61%		$81.38$79.21242,135 shs$2.70 billion
07/10/2024$79.77$80.57
+1.00%		$81.62$79.85158,521 shs$2.71 billion
07/09/2024$83.76$79.77
-4.76%		$83.42$79.45672,703 shs$2.69 billion
07/08/2024$82.68$83.76
+1.31%		$85.00$83.22611,736 shs$2.82 billion
07/05/2024$81.54$82.68
+1.40%		$83.00$81.40111,151 shs$2.78 billion
07/04/2024$81.54$81.54$82.22$80.7773,598 shs$2.75 billion
07/03/2024$81.01$81.54
+0.65%		$82.22$80.7773,598 shs$2.75 billion
07/02/2024$79.87$81.01
+1.43%		$81.42$79.35163,759 shs$2.73 billion
07/01/2024$80.99$79.87
-1.38%		$81.01$78.88192,146 shs$2.69 billion
06/28/2024$80.31$80.99
+0.85%		$81.61$80.02206,040 shs$2.73 billion
06/27/2024$80.09$80.31
+0.27%		$80.49$79.19128,169 shs$2.70 billion
06/26/2024$80.53$80.09
-0.55%		$80.82$78.69344,183 shs$2.70 billion
06/25/2024$78.71$80.53
+2.31%		$80.55$78.58189,728 shs$2.71 billion
06/24/2024$82.49$78.71
-4.58%		$82.03$78.65469,511 shs$2.65 billion
06/21/2024$83.27$82.49
-0.94%		$83.63$80.80475,913 shs$2.78 billion
06/20/2024$84.88$83.27
-1.90%		$85.87$82.04469,216 shs$2.80 billion
06/19/2024$84.88$84.88$85.50$82.85388,681 shs$2.86 billion
06/18/2024$83.28$84.88
+1.92%		$85.50$82.85388,548 shs$2.86 billion
06/17/2024$82.71$83.28
+0.69%		$85.40$82.48624,287 shs$2.80 billion
06/14/2024$81.90$82.71
+0.99%		$83.17$81.60613,855 shs$2.79 billion
06/13/2024$82.12$81.90
-0.27%		$83.61$81.70358,202 shs$2.76 billion
06/12/2024$83.20$82.12
-1.30%		$84.29$81.61643,091 shs$2.77 billion
06/11/2024$84.38$83.20
-1.40%		$84.73$81.88501,090 shs$2.80 billion
06/10/2024$82.54$84.38
+2.23%		$84.73$82.29263,425 shs$2.84 billion
06/07/2024$83.72$82.54
-1.41%		$84.31$82.39396,085 shs$2.78 billion
06/06/2024$79.95$83.72
+4.72%		$84.38$79.50613,476 shs$2.82 billion

Related Companies:
This page (NASDAQ:SIMO) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored