Silicon Motion Technology Corpo - Price History
Monthly price history for SIMO (Silicon Motion Technology Corpo)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $73.30 | $73.30 |
| March 2024 | $76.94 | $76.94 |
| February 2024 | $70.79 | $70.79 |
| January 2024 | $62.52 | $62.98 |
| December 2023 | $60.83 | $61.27 |
| November 2023 | $58.38 | $58.80 |
| October 2023 | $52.74 | $53.58 |
| September 2023 | $50.45 | $51.25 |
| August 2023 | $53.46 | $54.31 |
| July 2023 | $62.41 | $63.40 |
| June 2023 | $70.73 | $71.86 |
| May 2023 | $60.28 | $61.24 |
| April 2023 | $62.64 | $63.64 |
| March 2023 | $64.49 | $65.52 |
| February 2023 | $66.17 | $67.22 |
| January 2023 | $63.10 | $64.10 |
| December 2022 | $63.97 | $64.99 |
| November 2022 | $62.11 | $63.10 |
| October 2022 | $52.65 | $53.49 |
| September 2022 | $64.17 | $65.19 |
| August 2022 | $75.90 | $77.11 |
| July 2022 | $83.45 | $85.31 |
| June 2022 | $81.87 | $83.70 |
| May 2022 | $88.34 | $90.31 |
| April 2022 | $73.88 | $75.93 |
| March 2022 | $65.01 | $66.82 |
| February 2022 | $70.58 | $72.54 |
| January 2022 | $76.38 | $79 |
| December 2021 | $91.88 | $95.03 |
| November 2021 | $66.74 | $69.03 |
| October 2021 | $68.55 | $71.41 |
| September 2021 | $66.22 | $68.98 |
| August 2021 | $71.67 | $74.66 |
| July 2021 | $71.67 | $74.99 |
| June 2021 | $61.26 | $64.10 |
| May 2021 | $63.05 | $65.97 |
| April 2021 | $68.28 | $71.82 |
| March 2021 | $56.46 | $59.39 |
| February 2021 | $56.51 | $59.44 |
| January 2021 | $46.71 | $49.41 |
| December 2020 | $45.52 | $48.15 |
| November 2020 | $37.51 | $39.68 |
| October 2020 | $35.33 | $37.74 |
| September 2020 | $35.37 | $37.78 |
| August 2020 | $35.49 | $37.91 |
| July 2020 | $38.41 | $41.37 |
| June 2020 | $45.28 | $48.77 |
| May 2020 | $41.84 | $45.07 |
| April 2020 | $40.46 | $43.94 |
| March 2020 | $33.75 | $36.66 |
| February 2020 | $34.27 | $37.22 |
| January 2020 | $41.95 | $45.89 |
| December 2019 | $46.35 | $50.71 |
| November 2019 | $40.49 | $44.30 |
| October 2019 | $38.12 | $42.05 |
| September 2019 | $32.04 | $35.35 |
| August 2019 | $29.25 | $32.27 |
| July 2019 | $32.51 | $36.20 |
| June 2019 | $39.86 | $44.38 |
| May 2019 | $34.23 | $38.11 |
| April 2019 | $34.09 | $38.24 |
| March 2019 | $35.33 | $39.64 |
| February 2019 | $36.62 | $41.08 |
| January 2019 | $34.48 | $38.97 |
| December 2018 | $30.53 | $34.50 |
| November 2018 | $31.74 | $35.87 |
| October 2018 | $33 | $37.59 |
| September 2018 | $47.15 | $53.70 |
| August 2018 | $51.71 | $58.90 |
| July 2018 | $46.61 | $53.37 |
| June 2018 | $46.19 | $52.89 |
| May 2018 | $42.47 | $48.63 |
| April 2018 | $39.22 | $45.21 |
| March 2018 | $41.75 | $48.12 |
| February 2018 | $40.66 | $46.87 |
| January 2018 | $42.80 | $49.68 |
| December 2017 | $45.63 | $52.96 |
| November 2017 | $44.59 | $51.76 |
| October 2017 | $41.46 | $48.42 |
| September 2017 | $41.12 | $48.03 |
| August 2017 | $39.05 | $45.61 |
| July 2017 | $35.04 | $41.11 |
| June 2017 | $41.10 | $48.23 |
| May 2017 | $44.53 | $52.25 |
| April 2017 | $41.21 | $48.55 |
| March 2017 | $39.68 | $46.75 |
| February 2017 | $34.46 | $40.59 |
| January 2017 | $33.02 | $39.10 |
| December 2016 | $35.88 | $42.48 |
| November 2016 | $38.84 | $45.99 |
| October 2016 | $34.14 | $40.61 |
| September 2016 | $43.54 | $51.79 |
| August 2016 | $42.44 | $50.48 |
| July 2016 | $43.34 | $51.70 |
| June 2016 | $40.07 | $47.80 |
| May 2016 | $37.26 | $44.45 |
| April 2016 | $32.19 | $38.55 |
| March 2016 | $32.41 | $38.81 |
| February 2016 | $28.13 | $33.69 |
| January 2016 | $25.83 | $31.09 |
| December 2015 | $26.06 | $31.36 |
| November 2015 | $27.64 | $33.27 |
| October 2015 | $26.29 | $31.79 |
| September 2015 | $22.59 | $27.31 |
| August 2015 | $20.93 | $25.30 |
| July 2015 | $21.64 | $26.32 |
| June 2015 | $28.45 | $34.61 |
| May 2015 | $29.15 | $35.46 |
| April 2015 | $23.98 | $29.31 |
| March 2015 | $21.99 | $26.88 |
| February 2015 | $21.75 | $26.59 |
| January 2015 | $22.68 | $27.86 |
| December 2014 | $19.25 | $23.65 |
| November 2014 | $19.02 | $23.36 |
| October 2014 | $19.18 | $23.71 |
| September 2014 | $21.79 | $26.94 |
| August 2014 | $21.81 | $26.96 |
| July 2014 | $18.54 | $23.06 |
| June 2014 | $16.42 | $20.43 |
| May 2014 | $13.34 | $16.59 |
| April 2014 | $13.21 | $16.59 |
| March 2014 | $13.36 | $16.78 |
| February 2014 | $13.29 | $16.69 |
| January 2014 | $13.28 | $16.83 |
| December 2013 | $11.17 | $14.15 |
| November 2013 | $11.78 | $14.93 |
| October 2013 | $9.78 | $12.39 |
| September 2013 | $10.18 | $13.06 |
| August 2013 | $8.70 | $11.16 |
| July 2013 | $9.31 | $11.94 |
| June 2013 | $8.14 | $10.59 |
| May 2013 | $8.66 | $11.26 |
| April 2013 | $8.26 | $10.90 |
| March 2013 | $8.88 | $11.71 |
| February 2013 | $9.90 | $13.06 |
| January 2013 | $12.10 | $16.13 |
| December 2012 | $10.67 | $14.22 |
| November 2012 | $9.75 | $13 |
| October 2012 | $10.27 | $13.69 |
| September 2012 | $11.09 | $14.78 |
| August 2012 | $11.51 | $15.34 |
| July 2012 | $11.58 | $15.43 |
| June 2012 | $10.59 | $14.11 |
| May 2012 | $10.16 | $13.54 |
| April 2012 | $12.77 | $17.02 |
| March 2012 | $14.53 | $19.37 |
| February 2012 | $13.36 | $17.80 |
| January 2012 | $16.19 | $21.58 |
| December 2011 | $15.37 | $20.48 |
| November 2011 | $14.63 | $19.50 |
| October 2011 | $12.60 | $16.79 |
| September 2011 | $8.67 | $11.56 |
| August 2011 | $8.07 | $10.75 |
| July 2011 | $8.85 | $11.79 |
| June 2011 | $8.04 | $10.72 |
| May 2011 | $9.15 | $12.20 |
| April 2011 | $9.14 | $12.18 |
| March 2011 | $6.06 | $8.08 |
| February 2011 | $6.81 | $9.08 |
| January 2011 | $4.17 | $5.56 |
| December 2010 | $3.19 | $4.25 |
| November 2010 | $3.02 | $4.02 |
| October 2010 | $4.06 | $5.41 |
| September 2010 | $4.09 | $5.45 |
| August 2010 | $3.62 | $4.83 |
| July 2010 | $3.98 | $5.30 |
| June 2010 | $3.88 | $5.17 |
| May 2010 | $3.95 | $5.27 |
| April 2010 | $4.08 | $5.44 |
| March 2010 | $3.35 | $4.47 |
| February 2010 | $2.23 | $2.97 |
| January 2010 | $2.37 | $3.16 |
| December 2009 | $2.56 | $3.41 |
| November 2009 | $2.23 | $2.97 |
| October 2009 | $2.63 | $3.50 |
| September 2009 | $2.99 | $3.98 |
| August 2009 | $2.63 | $3.50 |
| July 2009 | $2.82 | $3.76 |
| June 2009 | $2.74 | $3.65 |
| May 2009 | $2.38 | $3.17 |
| April 2009 | $2.41 | $3.21 |
| March 2009 | $2.09 | $2.78 |
| February 2009 | $1.55 | $2.06 |
| January 2009 | $2.11 | $2.81 |
| December 2008 | $1.72 | $2.29 |
| November 2008 | $2.19 | $2.92 |
| October 2008 | $2.61 | $3.48 |
| September 2008 | $3.51 | $4.68 |
| August 2008 | $5.58 | $7.44 |
| July 2008 | $5.55 | $7.40 |
| June 2008 | $10.84 | $14.45 |
| May 2008 | $14.50 | $19.32 |
| April 2008 | $13.08 | $17.43 |
| March 2008 | $10.59 | $14.12 |
| February 2008 | $11.16 | $14.87 |
| January 2008 | $11.55 | $15.40 |
| December 2007 | $13.34 | $17.78 |
| November 2007 | $14.17 | $18.89 |
| October 2007 | $18.76 | $25 |
| September 2007 | $16.89 | $22.51 |
| August 2007 | $16.21 | $21.60 |
| July 2007 | $13.73 | $18.30 |
| June 2007 | $18.63 | $24.83 |
| May 2007 | $17.35 | $23.13 |
| April 2007 | $18.20 | $24.26 |
| March 2007 | $16.90 | $22.52 |
| February 2007 | $15.65 | $20.86 |
| January 2007 | $13.83 | $18.43 |
| December 2006 | $11.91 | $15.87 |
| November 2006 | $12.30 | $16.39 |
| October 2006 | $11.53 | $15.37 |
| September 2006 | $12.48 | $16.63 |
| August 2006 | $11.10 | $14.80 |
| July 2006 | $10.04 | $13.38 |
| June 2006 | $10.76 | $14.34 |
| May 2006 | $10.56 | $14.08 |
| April 2006 | $11.16 | $14.88 |
| March 2006 | $9.10 | $12.13 |
| February 2006 | $10.81 | $14.41 |
| January 2006 | $12.13 | $16.17 |
| December 2005 | $9 | $12 |
| November 2005 | $9.35 | $12.46 |
| October 2005 | $10.79 | $14.38 |
| September 2005 | $11.48 | $15.30 |
| August 2005 | $8.40 | $11.19 |
| July 2005 | $7.83 | $10.44 |
| June 2005 | $7.88 | $10.50 |
SIMO
Price: $73.30
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 1.36%
Payout Ratio: 63.29%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 1.58 USD
P/E Ratio: 43.23
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Volume: 136400
Ebitda: 14.5 millionMarket Capitalization: 2.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12