Loading live market data…

Silicon Motion Technology Corporation

NASDAQ:SIMO

$293.4 USD

-$15.01 (-4.87%)

Volume
468.68K
Average Volume
1.06M
Market Capitalization
$9.85B
P/E Ratio
14.50
Dividend Yield
0.68%
Price Target
$262.50
Year High
$355.00
Year Low
$70.12
Day High
—
Day Low
—
Payout Ratio
$0.40
Current Ratio
$2.85
Date Opening Price Closing Price %Chg Volume
2026-07-15 $310.43 $293.40 -5.49% 534.08K
2026-07-14 $317.50 $308.41 -2.86% 566.87K
2026-07-13 $313.05 $299.51 -4.33% 527.22K
2026-07-10 $315.36 $326.35 3.48% 530.79K
2026-07-09 $324.21 $324.26 0.02% 745.67K
2026-07-08 $293.96 $313.30 6.58% 914.85K
2026-07-07 $298.73 $294.90 -1.28% 718.1K
2026-07-06 $313.00 $318.86 1.87% 655.4K
2026-07-02 $318.52 $300.71 -5.59% 753.91K
2026-07-01 $320.00 $316.98 -0.94% 611.5K
2026-06-30 $332.25 $333.33 0.33% 589.8K
2026-06-29 $304.01 $331.94 9.19% 1.47M
2026-06-26 $314.52 $305.28 -2.94% 1.12M
2026-06-25 $344.75 $325.26 -5.65% 774.94K
2026-06-24 $320.70 $321.66 0.30% 831.8K
2026-06-23 $311.00 $319.00 2.57% 847.04K
2026-06-22 $332.07 $336.90 1.45% 1.04M
2026-06-18 $323.66 $321.66 -0.62% 1.52M
2026-06-17 $291.85 $307.12 5.23% 1.1M
2026-06-16 $276.53 $282.68 2.22% 989.52K
2026-06-15 $293.00 $276.40 -5.67% 758.56K
2026-06-12 $271.75 $280.49 3.22% 731.08K
2026-06-11 $256.44 $274.34 6.98% 592.24K
2026-06-10 $253.15 $251.68 -0.58% 583.1K
2026-06-09 $269.41 $259.75 -3.59% 857.57K
2026-06-08 $270.12 $263.21 -2.56% 790.7K
2026-06-05 $285.62 $258.70 -9.43% 1.47M
2026-06-04 $290.00 $294.67 1.61% 888.2K
2026-06-03 $305.00 $306.57 0.51% 1.27M
2026-06-02 $273.17 $301.27 10.29% 1.88M
2026-06-01 $275.08 $268.05 -2.56% 1.4M
2026-05-29 $285.81 $276.87 -3.13% 1.14M
2026-05-28 $289.59 $282.44 -2.47% 933.26K
2026-05-27 $287.95 $284.98 -1.03% 849.24K
2026-05-26 $292.16 $290.32 -0.63% 1.86M
2026-05-22 $267.00 $276.14 3.42% 802.68K
2026-05-21 $258.84 $263.51 1.80% 626.4K
2026-05-20 $255.37 $258.02 1.04% 944K
2026-05-19 $234.32 $252.92 7.94% 2.05M
2026-05-18 $264.17 $239.76 -9.24% 1.18M
2026-05-15 $254.14 $259.99 2.30% 771.8K
2026-05-14 $271.76 $263.85 -2.91% 794.93K
2026-05-13 $264.99 $269.87 1.84% 875.83K
2026-05-12 $254.30 $258.71 1.73% 1.04M
2026-05-11 $256.62 $262.05 2.12% 1.78M
2026-05-08 $251.18 $253.59 0.96% 1.01M
2026-05-07 $242.85 $242.71 -0.06% 1.18M
2026-05-06 $230.39 $244.95 6.32% 1.31M
2026-05-05 $231.96 $238.41 2.78% 2.1M
2026-05-04 $239.25 $227.16 -5.05% 1.25M
2026-05-01 $212.00 $234.52 10.62% 1.41M
2026-04-30 $226.53 $218.78 -3.42% 1.89M
2026-04-29 $195.00 $217.50 11.54% 4.37M
2026-04-28 $143.59 $149.18 3.89% 1.31M
2026-04-27 $155.31 $147.54 -5.00% 907.4K
2026-04-24 $146.94 $153.46 4.44% 748.04K
2026-04-23 $143.93 $142.00 -1.34% 589.54K
2026-04-22 $145.05 $141.95 -2.14% 377.88K
2026-04-21 $138.60 $142.45 2.78% 530.24K
2026-04-20 $141.78 $138.70 -2.17% 441.86K
2026-04-17 $139.79 $139.71 -0.06% 846.03K
2026-04-16 $138.01 $137.00 -0.73% 526.12K
2026-04-15 $129.90 $139.03 7.03% 1.14M
2026-04-14 $128.00 $130.15 1.68% 790.9K
2026-04-13 $126.00 $126.00 0.00% 446.26K
2026-04-10 $126.44 $126.71 0.21% 535.06K
2026-04-09 $121.33 $127.00 4.67% 968.53K
2026-04-08 $124.24 $121.75 -2.00% 564.23K
2026-04-07 $116.59 $117.01 0.36% 237.34K
2026-04-06 $114.52 $116.59 1.81% 160.35K
2026-04-02 $110.67 $113.90 2.92% 273.88K
2026-04-01 $114.21 $116.98 2.43% 493.5K
2026-03-31 $105.61 $112.29 6.33% 301.8K
2026-03-30 $110.51 $105.45 -4.58% 640.31K
2026-03-27 $108.25 $110.06 1.67% 293.72K
2026-03-26 $108.00 $111.23 2.99% 938.51K
2026-03-25 $119.80 $110.93 -7.40% 1.1M
2026-03-24 $122.00 $118.64 -2.75% 699.2K
2026-03-23 $124.37 $123.73 -0.51% 486.21K
2026-03-20 $125.90 $123.76 -1.70% 356.52K
2026-03-19 $120.79 $127.50 5.56% 457.6K
2026-03-18 $127.39 $125.40 -1.56% 234.7K
2026-03-17 $126.20 $126.18 -0.02% 239K
2026-03-16 $126.84 $125.97 -0.69% 544.52K
2026-03-13 $121.35 $123.26 1.57% 312.3K
2026-03-12 $120.19 $120.11 -0.07% 326.2K
2026-03-11 $122.28 $123.64 1.11% 343.62K
2026-03-10 $123.29 $122.78 -0.41% 302.85K
2026-03-09 $115.00 $121.63 5.77% 515.58K
2026-03-06 $120.06 $118.35 -1.42% 338.46K