Silicon Motion Technology Corp (SIMO)
79.32
+0.74
(+0.94%)
USD |
NASDAQ |
May 07, 12:42
Silicon Motion Technology Price: 79.32 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 78.05 | 80.77 | 77.02 | 78.58 | 999318.0 |
| May 03, 2024 | 78.82 | 81.60 | 72.79 | 73.96 | 1.200M |
| May 02, 2024 | 72.49 | 73.65 | 71.87 | 73.40 | 422020.0 |
| May 01, 2024 | 73.81 | 74.03 | 71.56 | 71.70 | 361112.0 |
| Apr 30, 2024 | 75.20 | 76.21 | 73.81 | 73.81 | 193604.0 |
| Apr 29, 2024 | 73.41 | 75.60 | 72.84 | 75.11 | 326033.0 |
| Apr 26, 2024 | 72.13 | 74.40 | 72.13 | 73.35 | 158611.0 |
| Apr 25, 2024 | 72.04 | 74.08 | 71.68 | 72.93 | 382451.0 |
| Apr 24, 2024 | 73.01 | 74.73 | 72.97 | 73.73 | 157885.0 |
| Apr 23, 2024 | 72.96 | 73.65 | 72.25 | 72.57 | 138904.0 |
| Apr 22, 2024 | 72.20 | 73.26 | 71.69 | 72.47 | 140784.0 |
| Apr 19, 2024 | 73.01 | 73.89 | 71.44 | 71.84 | 401362.0 |
| Apr 18, 2024 | 73.87 | 74.08 | 72.53 | 73.30 | 260004.0 |
| 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 |
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
59.18
Average
61.49
Median
Price Benchmarks
| TROOPS Inc | 1.03 |
| CLPS Inc | 0.92 |
| MMTEC Inc | 3.14 |
| Alpha Technology Group Ltd | 4.21 |
| mF International Ltd | 1.07 |
Price Related Metrics
| PE Ratio | 45.07 |
| PS Ratio | 3.778 |
| Price to Book Value | 3.546 |
| Price to Free Cash Flow | 25.98 |
| Earnings Yield | 2.22% |
| Market Cap | 2.672B |
| Operating PE Ratio | 49.60 |
| Normalized PE Ratio | 47.27 |