Silicon Motion Technology Corpo ( SIMO) - Price History
Monthly price history for SIMO (Silicon Motion Technology Corpo)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | $55.80 | $55.80 |
| February 2025 | $56.49 | $56.49 |
| January 2025 | $54.61 | $54.61 |
| December 2024 | $54.05 | $54.05 |
| November 2024 | $53.07 | $53.07 |
| October 2024 | $53.30 | $53.81 |
| September 2024 | $60.16 | $60.74 |
| August 2024 | $62.97 | $63.57 |
| July 2024 | $68.19 | $69.44 |
| June 2024 | $79.53 | $80.99 |
| May 2024 | $76.68 | $78.09 |
| April 2024 | $72.02 | $73.81 |
| March 2024 | $75.08 | $76.94 |
| February 2024 | $69.08 | $70.79 |
| January 2024 | $61.01 | $62.98 |
| December 2023 | $59.36 | $61.27 |
| November 2023 | $56.96 | $58.80 |
| October 2023 | $51.46 | $53.58 |
| September 2023 | $49.23 | $51.25 |
| August 2023 | $52.17 | $54.31 |
| July 2023 | $60.90 | $63.40 |
| June 2023 | $69.02 | $71.86 |
| May 2023 | $58.82 | $61.24 |
| April 2023 | $61.13 | $63.64 |
| March 2023 | $62.93 | $65.52 |
| February 2023 | $64.57 | $67.22 |
| January 2023 | $61.57 | $64.10 |
| December 2022 | $62.42 | $64.99 |
| November 2022 | $60.61 | $63.10 |
| October 2022 | $51.38 | $53.49 |
| September 2022 | $62.62 | $65.19 |
| August 2022 | $74.06 | $77.11 |
| July 2022 | $81.43 | $85.31 |
| June 2022 | $79.89 | $83.70 |
| May 2022 | $86.20 | $90.31 |
| April 2022 | $72.09 | $75.93 |
| March 2022 | $63.44 | $66.82 |
| February 2022 | $68.87 | $72.54 |
| January 2022 | $74.54 | $79 |
| December 2021 | $89.66 | $95.03 |
| November 2021 | $65.13 | $69.03 |
| October 2021 | $66.90 | $71.41 |
| September 2021 | $64.62 | $68.98 |
| August 2021 | $69.94 | $74.66 |
| July 2021 | $69.93 | $74.99 |
| June 2021 | $59.78 | $64.10 |
| May 2021 | $61.52 | $65.97 |
| April 2021 | $66.62 | $71.82 |
| March 2021 | $55.09 | $59.39 |
| February 2021 | $55.14 | $59.44 |
| January 2021 | $45.58 | $49.41 |
| December 2020 | $44.42 | $48.15 |
| November 2020 | $36.60 | $39.68 |
| October 2020 | $34.48 | $37.74 |
| September 2020 | $34.52 | $37.78 |
| August 2020 | $34.64 | $37.91 |
| July 2020 | $37.48 | $41.37 |
| June 2020 | $44.18 | $48.77 |
| May 2020 | $40.83 | $45.07 |
| April 2020 | $39.48 | $43.94 |
| March 2020 | $32.94 | $36.66 |
| February 2020 | $33.44 | $37.22 |
| January 2020 | $40.93 | $45.89 |
| December 2019 | $45.23 | $50.71 |
| November 2019 | $39.51 | $44.30 |
| October 2019 | $37.19 | $42.05 |
| September 2019 | $31.27 | $35.35 |
| August 2019 | $28.54 | $32.27 |
| July 2019 | $31.73 | $36.20 |
| June 2019 | $38.90 | $44.38 |
| May 2019 | $33.40 | $38.11 |
| April 2019 | $33.26 | $38.24 |
| March 2019 | $34.48 | $39.64 |
| February 2019 | $35.73 | $41.08 |
| January 2019 | $33.65 | $38.97 |
| December 2018 | $29.79 | $34.50 |
| November 2018 | $30.97 | $35.87 |
| October 2018 | $32.20 | $37.59 |
| September 2018 | $46.01 | $53.70 |
| August 2018 | $50.46 | $58.90 |
| July 2018 | $45.48 | $53.37 |
| June 2018 | $45.07 | $52.89 |
| May 2018 | $41.44 | $48.63 |
| April 2018 | $38.27 | $45.21 |
| March 2018 | $40.74 | $48.12 |
| February 2018 | $39.68 | $46.87 |
| January 2018 | $41.77 | $49.68 |
| December 2017 | $44.52 | $52.96 |
| November 2017 | $43.52 | $51.76 |
| October 2017 | $40.46 | $48.42 |
| September 2017 | $40.13 | $48.03 |
| August 2017 | $38.11 | $45.61 |
| July 2017 | $34.19 | $41.11 |
| June 2017 | $40.11 | $48.23 |
| May 2017 | $43.45 | $52.25 |
| April 2017 | $40.22 | $48.55 |
| March 2017 | $38.72 | $46.75 |
| February 2017 | $33.62 | $40.59 |
| January 2017 | $32.23 | $39.10 |
| December 2016 | $35.01 | $42.48 |
| November 2016 | $37.90 | $45.99 |
| October 2016 | $33.31 | $40.61 |
| September 2016 | $42.48 | $51.79 |
| August 2016 | $41.41 | $50.48 |
| July 2016 | $42.29 | $51.70 |
| June 2016 | $39.10 | $47.80 |
| May 2016 | $36.36 | $44.45 |
| April 2016 | $31.41 | $38.55 |
| March 2016 | $31.62 | $38.81 |
| February 2016 | $27.45 | $33.69 |
| January 2016 | $25.21 | $31.09 |
| December 2015 | $25.43 | $31.36 |
| November 2015 | $26.98 | $33.27 |
| October 2015 | $25.66 | $31.79 |
| September 2015 | $22.04 | $27.31 |
| August 2015 | $20.42 | $25.30 |
| July 2015 | $21.12 | $26.32 |
| June 2015 | $27.77 | $34.61 |
| May 2015 | $28.45 | $35.46 |
| April 2015 | $23.40 | $29.31 |
| March 2015 | $21.46 | $26.88 |
| February 2015 | $21.23 | $26.59 |
| January 2015 | $22.13 | $27.86 |
| December 2014 | $18.79 | $23.65 |
| November 2014 | $18.56 | $23.36 |
| October 2014 | $18.71 | $23.71 |
| September 2014 | $21.26 | $26.94 |
| August 2014 | $21.28 | $26.96 |
| July 2014 | $18.09 | $23.06 |
| June 2014 | $16.02 | $20.43 |
| May 2014 | $13.01 | $16.59 |
| April 2014 | $12.89 | $16.59 |
| March 2014 | $13.04 | $16.78 |
| February 2014 | $12.97 | $16.69 |
| January 2014 | $12.96 | $16.83 |
| December 2013 | $10.90 | $14.15 |
| November 2013 | $11.50 | $14.93 |
| October 2013 | $9.54 | $12.39 |
| September 2013 | $9.94 | $13.06 |
| August 2013 | $8.49 | $11.16 |
| July 2013 | $9.09 | $11.94 |
| June 2013 | $7.94 | $10.59 |
| May 2013 | $8.45 | $11.26 |
| April 2013 | $8.06 | $10.90 |
| March 2013 | $8.66 | $11.71 |
| February 2013 | $9.66 | $13.06 |
| January 2013 | $11.81 | $16.13 |
| December 2012 | $10.41 | $14.22 |
| November 2012 | $9.52 | $13 |
| October 2012 | $10.02 | $13.69 |
| September 2012 | $10.82 | $14.78 |
| August 2012 | $11.23 | $15.34 |
| July 2012 | $11.30 | $15.43 |
| June 2012 | $10.33 | $14.11 |
| May 2012 | $9.91 | $13.54 |
| April 2012 | $12.46 | $17.02 |
| March 2012 | $14.18 | $19.37 |
| February 2012 | $13.03 | $17.80 |
| January 2012 | $15.80 | $21.58 |
| December 2011 | $14.99 | $20.48 |
| November 2011 | $14.28 | $19.50 |
| October 2011 | $12.29 | $16.79 |
| September 2011 | $8.46 | $11.56 |
| August 2011 | $7.87 | $10.75 |
| July 2011 | $8.63 | $11.79 |
| June 2011 | $7.85 | $10.72 |
| May 2011 | $8.93 | $12.20 |
| April 2011 | $8.92 | $12.18 |
| March 2011 | $5.92 | $8.08 |
| February 2011 | $6.65 | $9.08 |
| January 2011 | $4.07 | $5.56 |
| December 2010 | $3.11 | $4.25 |
| November 2010 | $2.94 | $4.02 |
| October 2010 | $3.96 | $5.41 |
| September 2010 | $3.99 | $5.45 |
| August 2010 | $3.54 | $4.83 |
| July 2010 | $3.88 | $5.30 |
| June 2010 | $3.78 | $5.17 |
| May 2010 | $3.86 | $5.27 |
| April 2010 | $3.98 | $5.44 |
| March 2010 | $3.27 | $4.47 |
| February 2010 | $2.17 | $2.97 |
| January 2010 | $2.31 | $3.16 |
| December 2009 | $2.50 | $3.41 |
| November 2009 | $2.17 | $2.97 |
| October 2009 | $2.56 | $3.50 |
| September 2009 | $2.91 | $3.98 |
| August 2009 | $2.56 | $3.50 |
| July 2009 | $2.75 | $3.76 |
| June 2009 | $2.67 | $3.65 |
| May 2009 | $2.32 | $3.17 |
| April 2009 | $2.35 | $3.21 |
| March 2009 | $2.04 | $2.78 |
| February 2009 | $1.51 | $2.06 |
| January 2009 | $2.06 | $2.81 |
| December 2008 | $1.68 | $2.29 |
| November 2008 | $2.14 | $2.92 |
| October 2008 | $2.55 | $3.48 |
| September 2008 | $3.43 | $4.68 |
| August 2008 | $5.45 | $7.44 |
| July 2008 | $5.42 | $7.40 |
| June 2008 | $10.58 | $14.45 |
| May 2008 | $14.14 | $19.32 |
| April 2008 | $12.76 | $17.43 |
| March 2008 | $10.34 | $14.12 |
| February 2008 | $10.89 | $14.87 |
| January 2008 | $11.28 | $15.40 |
| December 2007 | $13.02 | $17.78 |
| November 2007 | $13.83 | $18.89 |
| October 2007 | $18.30 | $25 |
| September 2007 | $16.48 | $22.51 |
| August 2007 | $15.81 | $21.60 |
| July 2007 | $13.40 | $18.30 |
| June 2007 | $18.18 | $24.83 |
| May 2007 | $16.93 | $23.13 |
| April 2007 | $17.76 | $24.26 |
| March 2007 | $16.49 | $22.52 |
| February 2007 | $15.27 | $20.86 |
| January 2007 | $13.49 | $18.43 |
| December 2006 | $11.62 | $15.87 |
| November 2006 | $12 | $16.39 |
| October 2006 | $11.25 | $15.37 |
| September 2006 | $12.18 | $16.63 |
| August 2006 | $10.84 | $14.80 |
| July 2006 | $9.80 | $13.38 |
| June 2006 | $10.50 | $14.34 |
| May 2006 | $10.31 | $14.08 |
| April 2006 | $10.89 | $14.88 |
| March 2006 | $8.88 | $12.13 |
| February 2006 | $10.55 | $14.41 |
| January 2006 | $11.84 | $16.17 |
| December 2005 | $8.79 | $12 |
| November 2005 | $9.12 | $12.46 |
| October 2005 | $10.53 | $14.38 |
| September 2005 | $11.20 | $15.30 |
| August 2005 | $8.19 | $11.19 |
| July 2005 | $7.64 | $10.44 |
| June 2005 | $7.69 | $10.50 |
SIMO
Price: $55.80
52 week price:
Dividend Yield: 3.62%
5-year range yield:
Forward Dividend Yield: 3.58%
Payout Ratio: 42.55%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 2.69 USD
P/E Ratio: 20.20
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Volume: 136400
Ebitda: 14.5 millionMarket Capitalization: 457.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 13