Silicon Motion Technology Corp (SIMO)
71.82
-1.50
(-2.05%)
USD |
NASDAQ |
Apr 19, 16:00
71.82
0.00 (0.00%)
After-Hours: 16:48
Silicon Motion Technology Price: 71.82 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 73.87 | 74.08 | 72.53 | 73.32 | 248225.0 |
| Apr 17, 2024 | 73.50 | 75.25 | 73.01 | 74.23 | 347598.0 |
| Apr 16, 2024 | 73.45 | 74.04 | 72.96 | 73.36 | 348043.0 |
| Apr 15, 2024 | 75.79 | 75.79 | 73.41 | 73.84 | 392526.0 |
| Apr 12, 2024 | 77.40 | 77.40 | 74.60 | 75.28 | 360740.0 |
| Apr 11, 2024 | 79.51 | 79.62 | 77.71 | 77.80 | 472400.0 |
| Apr 10, 2024 | 80.89 | 80.96 | 79.44 | 79.56 | 332038.0 |
| Apr 09, 2024 | 82.70 | 83.96 | 80.29 | 80.43 | 492192.0 |
| Apr 08, 2024 | 80.51 | 83.66 | 80.05 | 82.87 | 640271.0 |
| Apr 05, 2024 | 80.01 | 80.81 | 80.01 | 80.40 | 250753.0 |
| Apr 04, 2024 | 81.60 | 81.84 | 79.80 | 79.84 | 276739.0 |
| Apr 03, 2024 | 79.76 | 81.38 | 79.52 | 80.94 | 309405.0 |
| Apr 02, 2024 | 79.17 | 79.86 | 78.25 | 79.81 | 320338.0 |
| Apr 01, 2024 | 77.02 | 79.80 | 77.02 | 79.70 | 508813.0 |
| Mar 28, 2024 | 76.04 | 77.17 | 76.00 | 76.94 | 235319.0 |
| Mar 27, 2024 | 76.15 | 76.30 | 74.66 | 76.30 | 138853.0 |
| Mar 26, 2024 | 76.89 | 77.65 | 75.50 | 75.75 | 176908.0 |
| Mar 25, 2024 | 77.10 | 77.77 | 76.40 | 76.54 | 222872.0 |
| Mar 22, 2024 | 78.15 | 78.74 | 76.82 | 77.71 | 273658.0 |
| Mar 21, 2024 | 78.24 | 80.60 | 77.68 | 78.15 | 1.116M |
| Mar 20, 2024 | 74.90 | 76.25 | 74.10 | 76.14 | 547778.0 |
| Mar 19, 2024 | 73.18 | 74.61 | 73.14 | 74.49 | 342238.0 |
| Mar 18, 2024 | 72.88 | 74.03 | 72.28 | 73.85 | 461178.0 |
| Mar 15, 2024 | 72.00 | 73.07 | 71.76 | 72.48 | 351573.0 |
| Mar 14, 2024 | 71.90 | 72.02 | 71.07 | 71.81 | 156656.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
29.88
Minimum
Mar 18 2020
95.16
Maximum
May 05 2022
58.86
Average
61.08
Median
Nov 28 2022
Price Benchmarks
| TROOPS Inc | 1.10 |
| AGM Group Holdings Inc | 1.03 |
| CLPS Inc | 0.95 |
| MMTEC Inc | 1.62 |
| Alpha Technology Group Ltd | 1.87 |
Price Related Metrics
| PE Ratio | 45.46 |
| PS Ratio | 3.761 |
| Price to Book Value | 3.266 |
| Price to Free Cash Flow | 47.18 |
| Earnings Yield | 2.20% |
| Market Cap | 2.399B |
| Operating PE Ratio | 58.36 |
| Normalized PE Ratio | 53.19 |