Get the Stockscreener App
73.95
0.76%
+0.555
Silicon Motion Technology Corp ADR Stock (SIMO) Price History
The historical daily chart and data for Silicon Motion Technology Corp ADR stock (SIMO), show that the latest closing stock price as of May 03, 2024, is $73.95.
- Silicon Motion Technology Corp ADR all-time high stock price is $98.65, occurred on May 05, 2022.
- The lowest Silicon Motion Technology Corp ADR stock price recorded was $15.16 on May 09, 2014. Since then, Silicon Motion Technology Corp ADR's stock price has risen over 387.83% to $73.95 now.
- The 52-week high stock price for SIMO is $95.33, representing a 28.90% increase from the current share price, occurred on July 26, 2023.
- The 52-week low stock price for SIMO is $49.50, indicating a -33.07% decrease from the current share price, occurred on September 28, 2023.
- The closing price of Silicon Motion Technology Corp ADR (SIMO) stock in the beginning of 2023 was $94.77. The stock closed the year at $64.99, a loss of over -31.42% for the year.
The table below shows more information about SIMO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $81.60 | $72.79 | $8.81 | 1,200,090.0 | +0.76% |
| May 02, 2024 | $73.65 | $71.87 | $1.78 | 412,897.0 | +2.37% |
| May 01, 2024 | $74.03 | $71.56 | $2.47 | 361,112.0 | -2.86% |
| Apr 30, 2024 | $76.21 | $73.81 | $2.40 | 192,767.0 | -1.73% |
| Apr 29, 2024 | $75.60 | $72.84 | $2.76 | 326,003.0 | +2.40% |
| Apr 26, 2024 | $74.40 | $72.13 | $2.27 | 158,611.0 | +0.58% |
| Apr 25, 2024 | $74.08 | $71.68 | $2.39 | 373,026.0 | -1.09% |
| Apr 24, 2024 | $74.73 | $72.97 | $1.76 | 124,830.0 | +1.60% |
| Apr 23, 2024 | $73.65 | $72.25 | $1.40 | 138,119.0 | +0.14% |
| Apr 22, 2024 | $73.26 | $71.69 | $1.57 | 140,784.0 | +0.88% |
| Apr 19, 2024 | $73.89 | $71.44 | $2.45 | 396,866.0 | -1.99% |
| Apr 18, 2024 | $74.08 | $72.53 | $1.55 | 260,004.0 | -1.25% |
| Apr 17, 2024 | $75.25 | $73.01 | $2.24 | 347,484.0 | +1.19% |
| Apr 16, 2024 | $74.04 | $72.95 | $1.09 | 319,142.0 | -0.65% |
| Apr 15, 2024 | $75.79 | $73.41 | $2.38 | 392,523.0 | -1.91% |
| Apr 12, 2024 | $77.40 | $74.60 | $2.80 | 360,673.0 | -3.24% |
| Apr 11, 2024 | $79.62 | $77.71 | $1.91 | 472,386.0 | -2.21% |
| Apr 10, 2024 | $80.96 | $79.44 | $1.52 | 332,035.0 | -1.08% |
| Apr 09, 2024 | $83.96 | $80.29 | $3.67 | 459,596.0 | -2.98% |
| Apr 08, 2024 | $83.66 | $80.05 | $3.61 | 559,102.0 | +3.11% |
| Apr 05, 2024 | $80.81 | $80.01 | $0.80 | 250,240.0 | +0.70% |
| Apr 04, 2024 | $81.84 | $79.80 | $2.04 | 276,688.0 | -1.35% |
Silicon Motion Technology Corp ADR Stock (SIMO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Silicon Motion Technology Corp ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SIMO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Silicon Motion Technology Corp ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Silicon Motion Technology Corp ADR Stock (SIMO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $81.60 | $71.56 | $10.04 | 3,174,189.0 | +0.20% |
| Apr, 2024 | $83.96 | $71.44 | $12.52 | 7,019,285.0 | -4.07% |
| Mar, 2024 | $80.60 | $70.50 | $10.10 | 6,786,802.0 | +8.69% |
| Feb, 2024 | $70.87 | $62.99 | $7.88 | 9,261,100.0 | +12.40% |
| Jan, 2024 | $65.98 | $58.91 | $7.07 | 12,281,474.0 | +2.79% |
Silicon Motion Technology Corp ADR Stock (SIMO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $62.31 | $57.00 | $5.31 | 8,439,916.0 | +4.20% |
| Nov, 2023 | $60.73 | $52.92 | $7.81 | 7,438,898.0 | +9.74% |
| Oct, 2023 | $58.23 | $50.43 | $7.80 | 8,472,342.0 | +4.55% |
| Sep, 2023 | $54.99 | $49.50 | $5.49 | 6,870,417.0 | -5.63% |
| Aug, 2023 | $63.91 | $53.05 | $10.86 | 15,764,364.0 | -14.34% |
| Jul, 2023 | $95.33 | $51.44 | $43.89 | 45,109,043.0 | -11.77% |
| Jun, 2023 | $83.59 | $61.07 | $22.52 | 15,807,568.0 | +17.34% |
| May, 2023 | $64.50 | $51.53 | $12.97 | 11,181,182.0 | -3.77% |
| Apr, 2023 | $66.58 | $61.28 | $5.30 | 4,451,864.0 | -2.87% |
| Mar, 2023 | $69.32 | $58.80 | $10.52 | 8,913,525.0 | -2.53% |
| Feb, 2023 | $71.21 | $63.38 | $7.83 | 9,668,413.0 | +4.87% |
| Jan, 2023 | $68.61 | $61.29 | $7.32 | 5,283,233.0 | -1.37% |
Silicon Motion Technology Corp ADR Stock (SIMO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $68.09 | $60.93 | $7.16 | 5,424,853.0 | +3.00% |
| Nov, 2022 | $64.32 | $53.83 | $10.49 | 5,337,853.0 | +17.97% |
| Oct, 2022 | $70.25 | $51.82 | $18.43 | 8,869,338.0 | -17.95% |
| Sep, 2022 | $77.03 | $64.85 | $12.18 | 8,335,188.0 | -15.46% |
| Aug, 2022 | $86.67 | $76.35 | $10.33 | 8,620,659.0 | -9.61% |
| Jul, 2022 | $88.64 | $79.53 | $9.11 | 6,627,734.0 | +1.92% |
| Jun, 2022 | $93.88 | $80.38 | $13.50 | 8,424,982.0 | -7.32% |
| May, 2022 | $98.65 | $75.56 | $23.09 | 26,201,937.0 | +18.94% |
| Apr, 2022 | $88.42 | $65.03 | $23.39 | 20,296,360.0 | +13.63% |
| Mar, 2022 | $73.80 | $64.41 | $9.39 | 10,023,326.0 | -7.89% |
| Feb, 2022 | $84.17 | $69.20 | $14.97 | 8,186,481.0 | -8.18% |
| Jan, 2022 | $96.89 | $76.92 | $19.97 | 11,471,712.0 | -16.87% |
1.60%
0.26%
Cap:
|
Volume (24h):