Silicon Motion Technology Corp (SIMO)
54.80
+1.73
(+3.26%)
USD |
NASDAQ |
Nov 21, 16:00
54.75
-0.05
(-0.09%)
After-Hours: 20:00
Silicon Motion Technology Price: 54.80 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 53.79 | 55.20 | 53.18 | 54.80 | 347311.0 |
| Nov 20, 2024 | 53.63 | 54.12 | 52.46 | 53.07 | 298933.0 |
| Nov 19, 2024 | 52.80 | 54.34 | 52.26 | 53.56 | 438041.0 |
| Nov 18, 2024 | 51.31 | 53.00 | 51.00 | 52.80 | 542091.0 |
| Nov 15, 2024 | 53.88 | 53.88 | 51.03 | 51.20 | 329108.0 |
| Nov 14, 2024 | 52.60 | 54.16 | 52.30 | 54.02 | 351112.0 |
| Nov 13, 2024 | 51.31 | 53.40 | 51.31 | 52.59 | 301200.0 |
| Nov 12, 2024 | 51.73 | 52.06 | 50.50 | 51.13 | 176328.0 |
| Nov 11, 2024 | 54.22 | 54.22 | 51.00 | 51.74 | 388109.0 |
| Nov 08, 2024 | 55.71 | 55.94 | 53.93 | 54.12 | 229854.0 |
| Nov 07, 2024 | 55.95 | 56.77 | 55.36 | 56.09 | 228107.0 |
| Nov 06, 2024 | 53.78 | 55.88 | 53.51 | 55.33 | 288085.0 |
| Nov 05, 2024 | 52.09 | 54.68 | 52.01 | 53.94 | 226182.0 |
| Nov 04, 2024 | 52.76 | 53.26 | 51.92 | 52.29 | 161545.0 |
| Nov 01, 2024 | 53.51 | 54.06 | 52.15 | 52.78 | 242587.0 |
| Oct 31, 2024 | 55.30 | 56.56 | 52.43 | 53.81 | 677642.0 |
| Oct 30, 2024 | 56.82 | 57.25 | 55.98 | 56.01 | 231355.0 |
| Oct 29, 2024 | 56.42 | 58.00 | 56.30 | 57.83 | 241008.0 |
| Oct 28, 2024 | 55.90 | 57.65 | 55.66 | 56.70 | 233009.0 |
| Oct 25, 2024 | 56.94 | 57.41 | 56.00 | 56.06 | 187213.0 |
| Oct 24, 2024 | 56.14 | 56.44 | 55.79 | 56.24 | 87926.00 |
| Oct 23, 2024 | 56.59 | 57.13 | 55.56 | 55.76 | 134535.0 |
| Oct 22, 2024 | 57.06 | 57.22 | 56.37 | 57.00 | 136442.0 |
| Oct 21, 2024 | 55.90 | 57.38 | 55.71 | 57.15 | 209698.0 |
| Oct 18, 2024 | 56.68 | 57.02 | 55.56 | 55.94 | 218813.0 |
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
62.33
Average
63.42
Median
Price Benchmarks
| TROOPS Inc | 1.73 |
| CLPS Inc | 1.13 |
| MMTEC Inc | 0.3078 |
| Infobird Co Ltd | 1.77 |
| Global Engine Group Holding Ltd | 4.37 |
Price Related Metrics
| PE Ratio | 20.76 |
| PS Ratio | 2.265 |
| PEG Ratio | 0.3516 |
| Price to Book Value | 2.280 |
| Price to Free Cash Flow | 22.70 |
| Earnings Yield | 4.82% |
| Market Cap | 1.846B |
| PEGY Ratio | 0.3311 |
| Operating PE Ratio | 19.91 |
| Normalized PE Ratio | 20.22 |