Silicon Motion Technology Stock Price History, SIMO Historical Prices

Add to My Stocks
$42.72 $0.37 (0.87%) SIMO stock closing price Aug 18, 2017 (Closing)

Silicon Motion Technology 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 Motion Technology price to earnings ratio data. The Silicon Motion Technology stock price history chart shows that the stock price was at a high of 55.85 on 07 Sep, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1842.3642.9542.3642.7249018014.382.71
2017-08-1742.7143.0642.2742.3543178214.262.69
2017-08-1642.8943.1842.5542.9030555314.442.72
2017-08-1542.9443.3342.6442.8237884814.422.72
2017-08-1442.6743.0142.4142.8461865414.422.72
2017-08-1142.3242.7542.2642.5040859014.312.70
2017-08-1042.6142.6942.2142.3748600814.272.69
2017-08-0942.2043.0842.1042.8148863714.412.72
2017-08-0842.5842.8542.3042.3831073814.272.69
2017-08-0742.7242.9942.4942.5741949814.332.70
2017-08-0442.9643.1742.4342.5958813414.342.70
2017-08-0343.1943.5342.7742.9450700414.462.73
2017-08-0244.2344.5142.5543.15136841914.532.74
2017-08-0141.5245.8141.1144.49292379914.262.76
2017-07-3141.8141.8440.3341.11113340713.182.55
2017-07-2841.4641.9741.1641.5590955313.322.58
2017-07-2742.2542.3841.3341.6066056513.332.58
2017-07-2642.0142.5541.9042.1658525313.512.62
2017-07-2542.5042.7441.8641.9959316713.462.61
2017-07-2442.7542.7842.2942.3132869113.562.63
2017-07-2143.7743.7742.1742.6775310113.682.65
2017-07-2044.9945.1343.7343.9129425214.072.73
2017-07-1944.7145.1544.7044.7147493614.332.78
2017-07-1844.6844.6843.8744.2641531214.192.75
2017-07-1743.8944.5743.8444.2671040414.192.75
2017-07-1442.4244.2742.3043.9280816114.082.73
2017-07-1342.5343.0942.2342.4171389713.592.63
2017-07-1243.1743.3842.0442.3889676513.582.63
2017-07-1143.8044.1842.8042.8491345513.732.66
2017-07-1044.3845.0243.2544.10107156714.142.74
2017-07-0743.7446.0043.4544.70239775614.332.78
2017-07-0647.9848.1547.1147.7044807815.292.96
2017-07-0548.5449.8548.0848.4754380815.543.01
2017-07-0348.5648.7748.1348.4437684415.533.01
2017-06-3050.1650.1648.1848.2367534815.463.00
2017-06-2951.0851.3949.2249.8856850215.993.10
2017-06-2849.8051.3149.8051.1331223516.393.18
2017-06-2750.0751.1949.7549.7945463715.963.09
2017-06-2650.4750.8049.8149.9631137816.013.10
2017-06-2349.9450.4049.6350.2436918016.103.12
2017-06-2250.7550.9649.8650.0653526716.053.11
2017-06-2151.0551.5050.3550.7745154416.273.15
2017-06-2052.3552.5350.6750.9267492116.323.16
2017-06-1952.2952.6551.5152.4136660816.803.26
2017-06-1652.9953.1051.3651.5938367816.543.20
2017-06-1552.0352.9151.7052.7457403016.903.28
2017-06-1453.5353.7452.4752.9235016916.963.29
2017-06-1352.9353.6452.5853.1438457317.033.30
2017-06-1251.9652.7651.1452.6971063516.893.27
2017-06-0955.0855.6852.3753.09139558017.023.30
2017-06-0854.1555.5053.7455.3073421117.723.43
2017-06-0753.6054.1553.1554.0850198017.333.36
2017-06-0654.1954.2953.0553.3061763417.083.31
2017-06-0554.2854.4653.8254.1126193117.343.36
2017-06-0253.2554.3753.2553.7754777317.233.34
2017-06-0152.6554.4852.4353.2493978017.063.31
2017-05-3152.0052.4051.8352.2552818616.753.25
2017-05-3051.5952.6651.5152.0430043016.683.23
2017-05-290.000.000.0051.490N/AN/A
2017-05-2651.5751.7550.8451.4938554216.503.20
2017-05-2549.7752.0049.6851.8171962516.613.22
2017-05-2449.2350.5048.8549.7648460215.953.09
2017-05-2350.1950.1948.5648.7840858015.643.03
2017-05-2249.5050.1849.2150.0062034216.033.11
2017-05-1947.3749.8447.3749.3566017515.823.07
2017-05-1847.2747.6646.7547.1096264015.102.93
2017-05-1749.2549.4447.6747.8047598615.322.97
2017-05-1649.8349.8348.7549.5345670315.883.08
2017-05-1549.1349.6648.7249.6260225915.903.08
2017-05-1250.8651.0449.0249.2060100315.773.06
2017-05-1151.2351.2350.4050.7139031616.253.15
2017-05-1051.3651.5050.7651.1736628516.403.18
2017-05-0950.8051.0550.3250.9147182216.323.16
2017-05-0850.5250.7150.0150.4025798816.153.13
2017-05-0550.4050.5649.7650.3448240316.143.13
2017-05-0450.4750.7050.1050.4834840916.183.14
2017-05-0349.6251.1849.5550.8346185316.293.16
2017-05-0250.0050.9949.6050.0880330316.053.11
2017-05-0148.8050.5848.8049.91134114316.003.10
2017-04-2844.7249.3244.0048.55181233815.563.02
2017-04-2744.8245.0744.0644.2860055714.192.81
2017-04-2644.4145.1044.3244.5431518014.282.83
2017-04-2545.5445.7944.2144.9053932614.392.85
2017-04-2445.1245.4944.5345.1044100714.462.86
2017-04-2144.5545.1744.4344.8235586814.372.85
2017-04-2045.3645.3944.3744.7953936414.362.84
2017-04-1945.5145.9844.5844.9657312214.412.79
2017-04-1845.3846.2544.4245.1050703214.462.80
2017-04-1746.3046.3045.4745.7441709614.662.84
Get more Data

Silicon Motion Technology Stock 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 Historical Prices: Past 5 years

Max Stock Price 55.85 Sep 07,2016
Min Stock Price 10.39 Apr 17,2013
Avg Stock Price 27.92

Silicon Motion Technology Historical PE ratio: Past 5 years

Max PE Ratio 30.42 Jul 22,2014
Min PE Ratio 7.42 Apr 17,2013
Avg PE Ratio 17.3

Silicon Motion Technology Historical PS ratio: Past 5 years

Max PS Ratio 5.07 Jul 19,2016
Min PS Ratio 1.2 Apr 17,2013
Avg PS Ratio 2.81

SIMO Industry Peers

Company Price Change (%)
Omnivision Technologies (OVTI)29.380 (0%)
Ambarella (AMBA)50.640.04 (0.08%)
Marvell Technology (MRVL)15.650.1 (0.64%)
Intel (INTC)35.010.16 (0.45%)
Pmc Sierra (PMCS)11.650 (0%)
Plx Technology (PLXT)6.50 (0%)
Toshiba (TOSYY)16.050.32 (1.95%)

We provide Silicon Motion Technology historical quotes along with PE ratio and PS ratio for doing Silicon Motion Technology fundamental analysis. The price and volume changes on a daily basis is provided in the Silicon Motion Technology stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SIMO saw a high of 42.95, and a low of 42.36 on last trading day. Looking at Silicon Motion Technology stock market history data, the P/S ratio was at a low of 0.29 on 05 Mar, 2009. .