Silicon Motion Technology Stock Price History, SIMO Historical Prices

Add to My Stocks
$54.12 $0.81 (1.52%) SIMO stock closing price Jun 20, 2018 (Closing)

The 10 year data of Silicon Motion Technology stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Silicon Motion Technology price to earnings ratio data. The Silicon Motion Technology stock price history chart shows that the stock price reached a high of $56.49 on Jan 09, 2018, and a low of $10.5 on Jul 15, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 53.75 54.27 52.58 54.12 742,147 26.15 3.69
2018-06-19 50.75 53.6 50.63 53.31 962,461 25.75 3.64
2018-06-18 49.6 51.05 49.29 51 271,690 24.64 3.48
2018-06-15 49.79 50 49.4 49.81 199,397 24.06 3.4
2018-06-14 49.7 50.12 49.67 49.78 233,861 24.05 3.39
2018-06-13 49.48 51.04 49.48 49.73 472,336 24.02 3.39
2018-06-12 48.65 49.8 48.62 49.16 401,022 23.75 3.35
2018-06-11 48.78 48.81 48.53 48.66 123,828 23.51 3.32
2018-06-08 48.18 48.89 48.15 48.79 102,950 23.57 3.33
2018-06-07 49.61 49.61 48.22 48.63 204,330 23.49 3.32
2018-06-06 50.24 50.32 49.25 49.47 159,899 23.9 3.37
2018-06-05 49.53 50.2 49.48 50.1 177,646 24.2 3.42
2018-06-04 48.84 50 48.67 49.54 387,400 23.93 3.38
2018-06-01 48.64 49.28 48.17 48.79 216,092 23.57 3.33
2018-05-31 49.75 50.82 48.54 48.63 341,898 23.49 3.32
2018-05-30 49.25 50.07 48.88 49.39 139,835 23.86 3.37
2018-05-29 48.75 49.25 48.42 49.1 110,026 23.72 3.35
2018-05-25 48.74 49.25 48.07 48.98 94,633 23.66 3.34
2018-05-24 49.16 49.27 48.75 48.85 145,483 23.6 3.33
2018-05-23 49.58 49.58 47.68 49.07 447,229 23.71 3.35
2018-05-22 49.73 50.5 49.72 49.85 276,629 24.08 3.4
2018-05-21 49.75 49.96 49.3 49.73 206,445 24.02 3.39
2018-05-18 49 50 48.65 49.25 398,295 23.79 3.36
2018-05-17 49.5 49.73 48.64 48.73 211,408 23.54 3.32
2018-05-16 48.89 50 48.63 49.85 175,682 24.08 3.4
2018-05-15 49.08 49.1 48.4 48.63 188,706 23.49 3.32
2018-05-14 48.5 49.63 48.47 49.49 315,237 23.91 3.37
2018-05-11 47.95 48.36 47.73 48.26 230,377 23.31 3.29
2018-05-10 47.61 48.01 47.08 47.95 305,558 23.16 3.27
2018-05-09 45.77 47.15 45.77 47.1 318,199 22.75 3.21
2018-05-08 45.5 46.14 45.44 45.91 206,668 22.18 3.13
2018-05-07 45.55 45.95 45.32 45.47 172,377 21.97 3.1
2018-05-04 44.65 45.9 44.54 45.36 123,477 21.91 3.09
2018-05-03 45.82 46.08 44.64 44.72 346,398 21.6 3.05
2018-05-02 45.74 46.42 45.43 46 240,844 22.22 3.14
2018-05-01 45 45.61 44.54 45.56 168,018 22.01 3.11
2018-04-30 46.07 46.58 45.13 45.21 388,813 21.84 3.08
2018-04-27 48.5 48.5 46 46.2 467,296 22.32 3.15
2018-04-26 46.99 48.46 46.5 48.17 384,905 23.16 3.29
2018-04-25 46.71 47.41 46.62 47 149,572 22.6 3.21
2018-04-24 48 48.28 46.63 46.84 160,091 22.52 3.2
2018-04-23 48.2 48.76 47.17 47.5 357,697 22.84 3.25
2018-04-20 48.78 49.01 47.93 48.15 401,228 23.15 3.29
2018-04-19 48.74 49.35 48.22 48.53 276,485 23.33 3.32
2018-04-18 49.19 49.41 48.66 48.93 179,670 23.52 3.35
2018-04-17 48.13 48.86 48.03 48.75 200,729 23.44 3.33
2018-04-16 48.86 48.96 47.62 48.13 270,638 23.14 3.29
2018-04-13 49.57 49.68 48.73 48.79 290,342 23.46 3.34
2018-04-12 49.67 49.67 49.06 49.42 275,003 23.76 3.38
2018-04-11 48.05 49.44 47.9 49.26 223,283 23.68 3.37
2018-04-10 48.22 48.6 47.8 48.52 253,877 23.33 3.32
2018-04-09 47.88 48.63 47.41 47.7 176,015 22.93 3.26
2018-04-06 48.66 49.24 47.39 47.68 183,031 22.92 3.26
2018-04-05 48.57 49.28 48.05 49.07 237,275 23.59 3.36
2018-04-04 48.55 48.74 47.84 48.5 420,348 23.32 3.32
2018-04-03 48.59 49.27 48.3 48.87 335,336 23.5 3.34
2018-04-02 47.92 48.62 47.81 48.35 374,694 23.25 3.31
2018-03-30 0 0 0 48.12 0 - -
2018-03-29 48.39 48.9 47.44 48.12 307,427 23.14 3.29
2018-03-28 48.59 49.01 47.42 48.12 391,579 23.14 3.29
2018-03-27 48.38 50.19 48.1 48.63 819,365 23.38 3.33
2018-03-26 46.15 47.66 46.15 47.52 392,273 22.85 3.25
2018-03-23 46 46.31 44.8 45.25 320,594 21.76 3.09
2018-03-22 46.59 47.17 45.38 45.53 496,706 21.89 3.11
2018-03-21 46.64 47.92 46.52 47.28 309,833 22.73 3.23
2018-03-20 46.52 46.76 46.13 46.64 183,712 22.42 3.19
2018-03-19 46.58 46.93 46.06 46.41 372,709 22.31 3.17
2018-03-16 46.28 47.09 46.08 46.78 151,308 22.49 3.2
2018-03-15 46.35 46.95 46.22 46.28 139,097 22.25 3.16
2018-03-14 45.6 46.67 45.01 46.29 327,753 22.26 3.17
2018-03-13 48 48.25 45.01 45.6 786,910 21.92 3.12
2018-03-12 47.36 47.84 47.05 47.59 270,526 22.88 3.25
2018-03-09 47.59 47.96 47.16 47.28 255,294 22.73 3.23
2018-03-08 46.99 47.47 46.04 47.38 324,796 22.78 3.24
2018-03-07 45.7 46.42 45.24 46.36 458,116 22.29 3.17
2018-03-06 46.4 46.49 44.98 45.93 873,079 22.08 3.14
2018-03-05 45.46 45.95 44.88 45.68 417,994 21.96 3.12
2018-03-02 45.44 45.83 44.74 45.72 235,517 21.98 3.13
2018-03-01 46.88 47.11 45.73 45.89 291,332 22.06 3.14
2018-02-28 46 47.2 45.6 46.87 415,169 22.53 3.2
2018-02-27 45.66 46.97 45.49 45.89 205,136 22.06 3.14
2018-02-26 45.15 45.85 44.94 45.7 254,936 21.97 3.12
2018-02-23 44.98 45.42 44.67 45.13 326,629 21.7 3.09
2018-02-22 45.61 45.97 44.75 44.86 238,364 21.57 3.07
2018-02-21 45.7 46.14 45.4 45.4 293,005 21.83 3.1
2018-02-20 44.69 46.1 44.66 45.36 765,403 21.81 3.1
2018-02-19 0 0 0 44.77 0 - -
2018-02-16 44.57 45.45 44.57 44.77 303,999 21.52 3.06
2018-02-15 45.23 45.67 44.63 44.91 419,176 21.59 3.07
Get more Data

Silicon Motion Technology Stock History Chart

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

Silicon Motion Technology Stock Price History: Past 5 years

Max Stock Price56.49Jan 09,2018
Min Stock Price10.5Jul 15,2013
Avg Stock Price33.82

Silicon Motion Technology Historical PE ratio: Past 5 years

Max PE Ratio30.42Jul 22,2014
Min PE Ratio9.13Jul 15,2013
Avg PE Ratio19.16

Silicon Motion Technology Historical PS ratio: Past 5 years

Max PS Ratio5.07Jul 19,2016
Min PS Ratio1.27Jul 15,2013
Avg PS Ratio3.09

SIMO Industry Peers

Company Price Change (%)
Amkor (AMKR)9.150.11 (1.22%)
Hittite Microwave (HITT)780.05 (0.06%)
Plx Technology (PLXT)6.50 (0%)
Toshiba (TOSYY)18.30.17 (0.94%)
Opti Inc (OPTI)0.640 (0%)
Taiwan Semiconductor (TSM)38.350.79 (2.1%)
Ase Indus Hldg (ASX)4.70.02 (0.43%)

Silicon Motion Technology share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Silicon Motion Technology stock analysis. Silicon Motion Technology stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. SIMO stock closed at $54.12 and traded with a volume of 742,147 on the last trading day. Silicon Motion Technology historical P/S ratio was at a high of 5.07 on Jul 19, 2016 and a low of 1.27 on Jul 15, 2013.