Silicon Image Stock Price History, SIMG Historical Prices

Add to My Stocks
$7.28 $0 (0%) SIMG stock closing price Mar 10, 2015 (Closing)

Silicon Image stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Silicon Image price to earnings ratio data. The Silicon Image stock price history chart shows that the stock price reached a high of $7.32 on Dec 09, 2014, and a low of $4.22 on Oct 10, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-03-10 0 0 0 7.28 400 - -
2015-03-09 7.28 7.3 7.28 7.28 1,741,882 13.76 2.19
2015-03-06 7.29 7.29 7.28 7.28 844,272 13.76 2.19
2015-03-05 7.28 7.29 7.28 7.29 365,770 13.77 2.19
2015-03-04 7.28 7.29 7.28 7.28 1,056,660 13.76 2.19
2015-03-03 7.28 7.29 7.28 7.29 1,239,543 13.78 2.19
2015-03-02 7.28 7.29 7.28 7.29 1,124,830 13.78 2.19
2015-02-27 7.28 7.3 7.27 7.29 1,747,853 13.78 2.19
2015-02-26 7.26 7.28 7.26 7.28 2,837,063 13.75 2.19
2015-02-25 7.25 7.26 7.24 7.25 5,096,615 13.71 2.18
2015-02-24 7.25 7.26 7.25 7.26 1,223,980 13.72 2.18
2015-02-23 7.25 7.26 7.24 7.26 2,363,196 13.72 2.18
2015-02-20 7.25 7.25 7.24 7.25 1,452,385 13.7 2.18
2015-02-19 7.24 7.26 7.24 7.25 2,803,157 13.71 2.18
2015-02-18 7.25 7.26 7.24 7.25 4,415,926 13.71 2.18
2015-02-17 7.25 7.26 7.24 7.26 2,736,811 - -
2015-02-16 0 0 0 7.25 0 - -
2015-02-13 7.26 7.27 7.24 7.25 4,209,663 - -
2015-02-12 7.25 7.27 7.25 7.27 1,335,311 - -
2015-02-11 7.25 7.26 7.25 7.26 2,414,189 - -
2015-02-10 7.25 7.26 7.24 7.25 5,492,461 - -
2015-02-09 7.26 7.27 7.24 7.24 9,041,723 - -
2015-02-06 7.27 7.27 7.25 7.27 8,692,254 - -
2015-02-05 7.26 7.27 7.26 7.27 2,415,821 - -
2015-02-04 7.26 7.27 7.26 7.26 3,865,884 - -
2015-02-03 7.27 7.28 7.25 7.26 6,565,902 - -
2015-02-02 7.27 7.28 7.26 7.27 5,193,499 - -
2015-01-30 7.27 7.28 7.26 7.26 3,259,191 - -
2015-01-29 7.27 7.29 7.26 7.29 8,348,305 - -
2015-01-28 7.28 7.29 7.26 7.28 6,585,106 - -
2015-01-27 7.25 7.3 7.25 7.29 33,072,996 - -
2015-01-26 5.84 5.96 5.77 5.9 489,745 - -
2015-01-23 5.96 5.99 5.84 5.88 502,741 - -
2015-01-22 5.81 6 5.68 5.98 547,514 - -
2015-01-21 5.84 5.9 5.74 5.8 449,402 - -
2015-01-20 5.89 5.96 5.77 5.83 374,182 - -
2015-01-19 0 0 0 5.89 0 - -
2015-01-16 5.86 5.97 5.77 5.89 631,155 - -
2015-01-15 5.88 5.91 5.77 5.89 603,438 - -
2015-01-14 5.9 5.97 5.71 5.83 626,196 - -
2015-01-13 6.1 6.28 5.89 6 740,847 - -
2015-01-12 6.15 6.27 6.01 6.07 793,423 - -
2015-01-09 5.85 6.47 5.73 6.23 2,537,906 - -
2015-01-08 5.84 5.9 5.74 5.83 1,047,604 - -
2015-01-07 5.64 5.85 5.63 5.77 747,141 - -
2015-01-06 5.94 5.95 5.55 5.61 1,167,063 - -
2015-01-05 5.51 5.65 5.46 5.52 880,431 - -
2015-01-02 5.55 5.65 5.45 5.5 671,185 - -
2015-01-01 0 0 0 5.52 0 - -
2014-12-31 5.47 5.63 5.43 5.52 737,131 - -
2014-12-30 5.4 5.48 5.27 5.43 471,233 - -
2014-12-29 5.39 5.43 5.32 5.38 593,023 - -
2014-12-26 5.29 5.41 5.26 5.38 505,376 - -
2014-12-25 0 0 0 5.31 0 - -
2014-12-24 5.37 5.44 5.31 5.31 387,486 - -
2014-12-23 5.28 5.42 5.19 5.38 1,007,679 - -
2014-12-22 5.27 5.43 5.13 5.25 1,191,099 - -
2014-12-19 4.91 5.24 4.83 5.19 2,415,198 - -
2014-12-18 5.01 5.34 4.77 4.9 5,493,133 - -
2014-12-17 6.63 6.75 6.57 6.74 517,715 - -
2014-12-16 6.75 6.85 6.6 6.63 846,860 - -
2014-12-15 6.8 6.92 6.67 6.74 696,258 - -
2014-12-12 6.73 6.91 6.7 6.76 532,212 - -
2014-12-11 7.04 7.08 6.82 6.86 813,944 - -
2014-12-10 7.25 7.26 6.92 6.96 1,175,884 - -
2014-12-09 6.7 7.33 6.62 7.32 1,542,375 - -
2014-12-08 6.68 6.97 6.67 6.79 912,679 - -
2014-12-05 6.49 6.97 6.49 6.9 2,577,099 - -
2014-12-04 5.95 6.1 5.89 5.99 680,710 - -
2014-12-03 5.72 6.01 5.72 5.97 438,248 - -
2014-12-02 5.66 5.85 5.66 5.73 586,986 - -
2014-12-01 5.49 5.71 5.4 5.68 518,232 - -
2014-11-28 5.58 5.7 5.52 5.53 464,585 - -
2014-11-27 0 0 0 5.6 0 - -
2014-11-26 5.59 5.65 5.53 5.6 383,032 - -
2014-11-25 5.6 5.67 5.57 5.59 408,231 - -
2014-11-24 5.6 5.66 5.55 5.61 365,131 - -
2014-11-21 5.56 5.69 5.4 5.6 725,792 - -
2014-11-20 5.33 5.51 5.32 5.49 457,368 - -
2014-11-19 5.46 5.47 5.35 5.37 377,451 - -
2014-11-18 5.4 5.5 5.32 5.45 387,472 - -
2014-11-17 5.45 5.48 5.34 5.4 393,628 - -
2014-11-14 5.43 5.53 5.36 5.48 644,457 - -
2014-11-13 5.49 5.59 5.41 5.42 489,708 - -
2014-11-12 5.42 5.64 5.41 5.51 448,091 - -
2014-11-11 5.4 5.52 5.39 5.44 668,522 - -
2014-11-10 5.35 5.61 5.31 5.6 907,994 - -
2014-11-07 5.37 5.45 5.3 5.34 424,048 - -
2014-11-06 5.28 5.36 5.2 5.34 492,834 - -
Get more Data

Silicon Image Stock History Chart

View SIMG PE ratio, PS ratio stocks charts and compare with peers.
SIMG Chart
Note: Compare Silicon Image stock price history with the index and industry peers.

Silicon Image Stock Price History: Past 5 years

Max Stock Price7.32Dec 09,2014
Min Stock Price4.22Oct 10,2014
Avg Stock Price5.51

Silicon Image Historical PE ratio: Past 5 years

Max PE Ratio107.9May 21,2013
Min PE Ratio13.69Feb 09,2015
Avg PE Ratio49.13

Silicon Image Historical PS ratio: Past 5 years

Max PS Ratio2.27Dec 09,2014
Min PS Ratio1.26Oct 10,2014
Avg PS Ratio1.63

SIMG Industry Peers

Company Price Change (%)
Ichor Holdings (ICHR)25.751.69 (7.02%)
Applied Optoelectronics (AAOI)28.020.51 (1.85%)
Nvidia (NVDA)245.933.78 (1.56%)
Texas Instruments (TXN)107.043.11 (2.99%)
Analog Devices (ADI)90.371.81 (2.04%)
Sony Corp (SNE)50.230.38 (0.76%)
Broadcom (BRCM)54.670 (0%)

We provide Silicon Image share price history along with PE ratio and PS ratio for doing Silicon Image fundamental analysis. Silicon Image stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. SIMG stock saw an opening price of $0, and a closing price of $7.28 on Mar 10, 2015. Silicon Image historical P/S ratio was at a high of 2.27 on Dec 09, 2014 and a low of 1.26 on Oct 10, 2014.