Silicon Motion Technology Stock Price History, SIMO Historical Prices

Add to My Stocks
$44.77 $0.14 (0.31%) SIMO stock closing price Feb 16, 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 $10.39 on Apr 17, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 44.91 419,174 21.59 3.07
2018-02-14 44.57 45.04 44.29 44.73 305,116 21.51 3.06
2018-02-13 44.59 45.06 44.08 44.69 460,557 21.49 3.06
2018-02-12 44.82 45.11 43.44 44.67 445,880 21.48 3.05
2018-02-09 43.51 44.82 42.57 44.61 535,919 17.56 3
2018-02-08 45.65 46.35 43.41 43.41 863,346 17.09 2.92
2018-02-07 47.5 49.06 44.6 45.57 1,737,369 17.94 3.07
2018-02-06 47.71 49.55 47.27 48.85 873,179 19.23 3.29
2018-02-05 49.23 49.53 48.5 48.81 1,059,619 19.22 3.29
2018-02-02 49.8 50.12 49.41 49.56 285,228 19.51 3.34
2018-02-01 49.7 50.88 49.2 50.36 292,191 19.83 3.39
2018-01-31 49.94 50.2 49.25 49.68 838,447 19.56 3.34
2018-01-30 49.72 50.11 49.28 49.72 209,141 19.58 3.35
2018-01-29 50.04 50.71 49.79 50.32 464,331 19.81 3.39
2018-01-26 49.69 50.34 49.39 50.23 435,029 19.78 3.38
2018-01-25 50.12 50.12 49.53 49.64 465,886 19.54 3.34
2018-01-24 50.15 50.19 49.35 50.11 714,365 19.73 3.37
2018-01-23 49 50.04 49 49.97 479,061 19.67 3.36
2018-01-22 48.8 49.66 48.38 49.29 830,449 19.41 3.32
2018-01-19 47.35 48.26 47.27 48.15 425,956 18.96 3.24
2018-01-18 47.29 47.95 46.4 46.86 537,049 18.45 3.15
2018-01-17 46.05 48.2 46.05 47.43 1,506,364 18.67 3.19
2018-01-16 49.92 50.3 45.51 46.09 2,295,819 18.15 3.1
2018-01-10 53.6 54.35 49.52 51.25 3,545,396 20.18 3.45
2018-01-09 55.92 56.51 55.3 56.49 274,250 22.24 3.8
2018-01-08 55 55.9 54.16 55.81 393,178 21.97 3.76
2018-01-05 55.49 55.55 54.09 54.89 382,797 21.61 3.69
2018-01-04 55.65 56.45 54.54 55.03 263,532 21.67 3.7
2018-01-03 55.5 55.69 54.02 55.07 279,243 21.68 3.71
2018-01-02 53.5 55.38 53.31 55.23 289,504 21.74 3.72
2017-12-29 53.35 53.75 52.91 52.96 106,379 20.85 3.56
2017-12-28 54.16 54.26 52.65 53.09 280,646 20.9 3.57
2017-12-27 52.8 54.47 52.45 54.25 245,450 21.36 3.65
2017-12-26 52.58 52.99 51.52 52.77 183,538 20.78 3.55
2017-12-22 52.96 53.09 52.67 52.89 63,650 20.82 3.56
2017-12-21 53.38 53.38 52.82 52.91 110,046 20.83 3.56
2017-12-20 53.29 53.6 52.63 53.16 205,259 20.93 3.58
2017-12-19 53.23 53.9 52.95 53.1 264,930 20.91 3.57
2017-12-18 53 53.85 52.85 53.4 293,568 21.02 3.59
2017-12-15 52.5 53.4 52.35 52.96 362,306 20.85 3.56
2017-12-14 52.82 52.82 51.78 52.44 367,233 20.65 3.53
2017-12-13 52.7 52.92 51.88 52.24 221,227 20.57 3.52
2017-12-12 52.76 53.15 52.38 52.45 371,105 20.65 3.53
2017-12-11 53.5 53.87 52.08 52.85 436,760 20.81 3.56
2017-12-08 53.5 54.9 53.01 53.4 425,732 21.02 3.59
2017-12-07 53.06 53.4 52.11 53.28 438,368 20.98 3.59
2017-12-06 53.96 54 51.83 52.47 767,669 20.66 3.53
2017-12-05 52 55.12 51.84 54.34 954,985 21.39 3.66
2017-12-04 51.82 52.32 50.74 51.99 503,742 20.47 3.5
2017-12-01 51.59 52.65 50.84 51.57 438,884 20.3 3.47
2017-11-30 50.25 52.84 50.18 51.76 732,434 20.38 3.48
2017-11-29 49.75 50.72 49.42 50.25 838,336 19.78 3.38
2017-11-28 50.95 51.59 49.15 49.5 782,141 19.49 3.33
2017-11-27 49.84 50.86 49.7 50.58 531,610 19.91 3.4
2017-11-24 49.85 49.89 48.96 49.45 221,633 19.47 3.33
2017-11-23 0 0 0 49.52 0 - -
2017-11-22 49.25 49.93 49 49.52 207,894 19.5 3.33
2017-11-21 48.46 49.35 47.98 49.07 467,083 19.32 3.3
2017-11-20 47.93 48.22 47.35 47.93 215,196 18.87 3.23
2017-11-17 47.46 48.36 47.37 47.84 377,599 18.84 3.22
2017-11-16 47.12 48.13 47.08 47.45 414,864 18.68 3.19
2017-11-15 46.79 46.99 46.51 46.74 543,289 18.4 3.15
2017-11-14 47.36 47.59 46.81 47.03 245,436 18.52 3.17
2017-11-13 46.98 47.69 46.81 47.46 174,303 18.69 3.19
2017-11-10 47.25 47.41 47.04 47.17 231,864 18.57 3.17
2017-11-09 47.5 47.69 47.04 47.16 160,772 18.57 3.17
2017-11-08 48.07 48.8 47.26 47.89 354,748 18.85 3.22
2017-11-07 48.48 48.51 47.95 48.36 280,045 19.04 3.26
2017-11-06 48.26 48.56 47.75 48.47 477,819 19.08 3.26
2017-11-03 48.79 49.15 47.62 47.98 433,874 18.89 3.23
2017-11-02 48.22 49.67 48.18 48.67 379,821 19.16 3.28
2017-11-01 48.67 48.92 47.95 48.46 601,933 19.08 3.26
2017-10-31 47.31 48.5 47.2 48.42 992,932 19.06 3.26
2017-10-30 47.47 48.16 47.2 47.25 518,126 18.6 3.18
2017-10-27 49.32 50.99 46.5 47.26 1,439,185 18.61 3.18
2017-10-26 49.97 50.59 48.69 48.8 1,217,345 16.43 3.1
2017-10-25 51.3 51.46 49.3 49.96 1,184,463 16.82 3.17
2017-10-24 52.39 52.93 51.24 51.29 822,289 17.27 3.26
2017-10-23 51.92 52.21 51.57 51.7 321,865 17.41 3.28
2017-10-20 52.23 52.5 51.63 51.78 248,461 17.43 3.29
2017-10-19 51.99 52.22 51.31 51.98 239,034 17.5 3.3
2017-10-18 52.25 53.12 51.84 52.37 580,338 17.63 3.33
2017-10-17 51.27 52.37 51.27 52.06 560,187 17.53 3.31
2017-10-16 51.55 52.03 51.04 51.5 573,330 17.34 3.27
2017-10-13 52.64 52.79 51.77 51.93 694,194 17.49 3.3
2017-10-12 52.39 52.83 52 52.63 302,348 17.72 3.34
2017-10-11 52.5 52.75 51.83 52.53 230,006 17.69 3.34
2017-10-10 52.46 52.61 51.78 52.39 345,266 17.64 3.33
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 Price10.39Apr 17,2013
Avg Stock Price31.38

Silicon Motion Technology Historical PE ratio: Past 5 years

Max PE Ratio30.42Jul 22,2014
Min PE Ratio7.42Apr 17,2013
Avg PE Ratio18.2

Silicon Motion Technology Historical PS ratio: Past 5 years

Max PS Ratio5.07Jul 19,2016
Min PS Ratio1.2Apr 17,2013
Avg PS Ratio2.96

SIMO Industry Peers

Company Price Change (%)
Hittite Microwave (HITT)780.05 (0.06%)
Omnivision Technologies (OVTI)29.380 (0%)
Plx Technology (PLXT)6.50 (0%)
Toshiba (TOSYY)17.40.45 (2.52%)
Opti Inc (OPTI)564 (6.67%)
Taiwan Semiconductor (TSM)43.480.04 (0.09%)
Advanced Semiconductor (ASX)6.880.01 (0.15%)

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 $44.77 and traded with a volume of 303,999 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 1.2 on Apr 17, 2013.