Silicon Motion Technology (SIMO) Stock Chart & Stock Price History $56.92 -1.58 (-2.70%) (As of 09/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Silicon Motion Technology Stock Price Performance5 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 Email Address Ad Mode MobilePre-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 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 Capitalization09/06/2024$58.50$56.92-2.70%$58.40$56.40282,692 shs$1.92 billion09/05/2024$58.92$58.50-0.71%$59.10$58.09163,442 shs$1.97 billion09/04/2024$59.35$58.92-0.72%$60.12$58.81147,409 shs$1.98 billion09/03/2024$63.57$59.35-6.65%$62.65$58.76247,186 shs$2.00 billion09/02/2024$63.57$63.57$63.98$62.80176,200 shs$2.14 billion08/30/2024$62.94$63.57+1.00%$63.97$62.80176,206 shs$2.14 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. 08/29/2024$62.10$62.94+1.35%$64.87$62.50348,170 shs$2.12 billion08/28/2024$62.10$62.10$62.50$60.46424,206 shs$2.09 billion08/27/2024$62.36$62.10-0.42%$62.94$61.53134,684 shs$2.09 billion08/26/2024$64.07$62.36-2.67%$64.07$62.11118,698 shs$2.10 billion08/23/2024$64.80$64.07-1.13%$65.58$63.67672,216 shs$2.16 billion08/22/2024$65.50$64.80-1.07%$65.87$64.50275,678 shs$2.18 billion08/21/2024$64.75$65.50+1.16%$65.75$64.27236,195 shs$2.21 billion08/20/2024$65.04$64.75-0.45%$65.92$64.19162,785 shs$2.18 billion08/19/2024$63.87$65.04+1.83%$65.23$63.87182,222 shs$2.19 billion08/16/2024$66.68$63.87-4.21%$64.29$62.29599,738 shs$2.15 billion08/15/2024$63.12$66.68+5.64%$67.15$64.16428,359 shs$2.25 billion08/14/2024$63.71$63.12-0.93%$64.52$62.65269,768 shs$2.13 billion08/13/2024$60.86$63.71+4.68%$63.78$61.86378,805 shs$2.15 billion08/12/2024$59.92$60.86+1.57%$61.45$59.91180,964 shs$2.05 billion08/09/2024$60.61$59.92-1.14%$61.12$59.40211,267 shs$2.02 billion08/08/2024$58.40$60.61+3.78%$61.04$58.04399,073 shs$2.04 billion08/07/2024$57.51$58.40+1.55%$59.42$58.19437,491 shs$1.97 billion08/06/2024$58.65$57.51-1.94%$58.89$56.80640,615 shs$1.94 billion08/05/2024$62.50$58.65-6.16%$59.71$57.76589,148 shs$1.98 billion08/02/2024$64.86$62.50-3.64%$64.19$56.73739,312 shs$2.11 billion08/01/2024$69.44$64.86-6.60%$69.67$64.50797,092 shs$2.18 billion07/31/2024$66.63$69.44+4.22%$70.74$68.40389,548 shs$2.34 billion07/30/2024$68.80$66.63-3.15%$68.85$66.61487,794 shs$2.24 billion07/29/2024$70.08$68.80-1.83%$72.00$68.50337,322 shs$2.32 billion07/26/2024$68.68$70.08+2.04%$71.07$68.33625,353 shs$2.36 billion07/25/2024$73.76$68.68-6.89%$73.34$68.60841,850 shs$2.31 billion07/24/2024$75.47$73.76-2.27%$75.00$73.50165,361 shs$2.48 billion07/23/2024$76.03$75.47-0.74%$75.95$74.77118,246 shs$2.54 billion07/22/2024$75.14$76.03+1.18%$76.38$75.37139,599 shs$2.56 billion07/19/2024$76.70$75.14-2.03%$76.45$74.27345,194 shs$2.53 billion07/18/2024$75.50$76.70+1.59%$77.39$72.21891,781 shs$2.58 billion07/17/2024$79.64$75.50-5.20%$78.50$75.27684,968 shs$2.54 billion07/16/2024$79.82$79.64-0.23%$80.46$78.59284,674 shs$2.68 billion07/15/2024$80.69$79.82-1.08%$81.39$79.64123,319 shs$2.69 billionThe 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 billion07/11/2024$80.57$80.08-0.61%$81.38$79.21242,135 shs$2.70 billion07/10/2024$79.77$80.57+1.00%$81.62$79.85158,521 shs$2.71 billion07/09/2024$83.76$79.77-4.76%$83.42$79.45672,703 shs$2.69 billion07/08/2024$82.68$83.76+1.31%$85.00$83.22611,736 shs$2.82 billion07/05/2024$81.54$82.68+1.40%$83.00$81.40111,151 shs$2.78 billion07/04/2024$81.54$81.54$82.22$80.7773,598 shs$2.75 billion07/03/2024$81.01$81.54+0.65%$82.22$80.7773,598 shs$2.75 billion07/02/2024$79.87$81.01+1.43%$81.42$79.35163,759 shs$2.73 billion07/01/2024$80.99$79.87-1.38%$81.01$78.88192,146 shs$2.69 billion06/28/2024$80.31$80.99+0.85%$81.61$80.02206,040 shs$2.73 billion06/27/2024$80.09$80.31+0.27%$80.49$79.19128,169 shs$2.70 billion06/26/2024$80.53$80.09-0.55%$80.82$78.69344,183 shs$2.70 billion06/25/2024$78.71$80.53+2.31%$80.55$78.58189,728 shs$2.71 billion06/24/2024$82.49$78.71-4.58%$82.03$78.65469,511 shs$2.65 billion06/21/2024$83.27$82.49-0.94%$83.63$80.80475,913 shs$2.78 billion06/20/2024$84.88$83.27-1.90%$85.87$82.04469,216 shs$2.80 billion06/19/2024$84.88$84.88$85.50$82.85388,681 shs$2.86 billion06/18/2024$83.28$84.88+1.92%$85.50$82.85388,548 shs$2.86 billion06/17/2024$82.71$83.28+0.69%$85.40$82.48624,287 shs$2.80 billion06/14/2024$81.90$82.71+0.99%$83.17$81.60613,855 shs$2.79 billion06/13/2024$82.12$81.90-0.27%$83.61$81.70358,202 shs$2.76 billion06/12/2024$83.20$82.12-1.30%$84.29$81.61643,091 shs$2.77 billion06/11/2024$84.38$83.20-1.40%$84.73$81.88501,090 shs$2.80 billion06/10/2024$82.54$84.38+2.23%$84.73$82.29263,425 shs$2.84 billion06/07/2024$83.72$82.54-1.41%$84.31$82.39396,085 shs$2.78 billion06/06/2024$79.95$83.72+4.72%$84.38$79.50613,476 shs$2.82 billion Related Companies: OSIS Stock Price Chart UCTT Stock Price Chart CEVA Stock Price Chart XPER Stock Price Chart CAN Stock Price Chart RMBS Stock Price Chart DRS Stock Price Chart ALAB Stock Price Chart CRDO Stock Price Chart TSEM 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 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredBiden’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 | SponsoredTim 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 | SponsoredSay Goodbye to the US DollarThe warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...Sasco Gold LLC | SponsoredChina 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 | SponsoredThese 5 stocks could soar after November 4thHow to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...StockEarnings | SponsoredTrump’s weapon lurks in abandoned AmericaUnemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...Porter & Company | Sponsored 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. Share Silicon Motion Technology With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.