-
5 DAY PERFORMANCE
+6.93% -
1 MONTH PERFORMANCE
-4.20% -
3 MONTH PERFORMANCE
-16.41% -
6 MONTH PERFORMANCE
-30.28% -
YEAR-TO-DATE PERFORMANCE
-10.64% -
1 YEAR PERFORMANCE
-6.35%
Silicon Motion Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $53.79 | $54.80 (1.88%) | $55.20 | $53.18 | 347,351 | $1.85 B |
| 11/20/2024 | $53.63 | $53.07 (-1.04%) | $54.12 | $52.46 | 298,933 | $1.79 B |
| 11/19/2024 | $52.80 | $53.56 (1.44%) | $54.34 | $52.26 | 438,041 | $1.80 B |
| 11/18/2024 | $51.31 | $52.80 (2.9%) | $53.00 | $51.00 | 542,100 | $1.78 B |
| 11/15/2024 | $53.88 | $51.20 (-4.97%) | $53.88 | $51.03 | 329,108 | $1.72 B |
| 11/14/2024 | $52.60 | $54.02 (2.7%) | $54.16 | $52.30 | 351,112 | $1.82 B |
| 11/13/2024 | $51.31 | $52.59 (2.49%) | $53.40 | $51.31 | 301,200 | $1.77 B |
| 11/12/2024 | $51.73 | $51.13 (-1.16%) | $52.06 | $50.50 | 176,328 | $1.72 B |
| 11/11/2024 | $54.22 | $51.74 (-4.57%) | $54.22 | $51.00 | 388,109 | $1.74 B |
| 11/08/2024 | $55.71 | $54.12 (-2.85%) | $55.94 | $53.93 | 229,854 | $1.82 B |
| 11/07/2024 | $55.95 | $56.09 (0.25%) | $56.77 | $55.36 | 228,107 | $1.89 B |
| 11/06/2024 | $53.78 | $55.33 (2.88%) | $55.88 | $53.51 | 288,100 | $1.86 B |
| 11/05/2024 | $52.09 | $53.94 (3.55%) | $54.68 | $52.01 | 226,200 | $1.82 B |
| 11/04/2024 | $52.76 | $52.29 (-0.89%) | $53.26 | $51.92 | 161,545 | $1.76 B |
| 11/01/2024 | $53.51 | $52.78 (-1.36%) | $54.06 | $52.15 | 242,600 | $1.78 B |
| 10/31/2024 | $55.30 | $53.81 (-2.69%) | $56.56 | $52.43 | 677,642 | $1.81 B |
| 10/30/2024 | $56.82 | $56.01 (-1.43%) | $57.25 | $55.98 | 231,400 | $1.89 B |
| 10/29/2024 | $56.42 | $57.83 (2.5%) | $58.00 | $56.30 | 241,008 | $1.95 B |
| 10/28/2024 | $55.90 | $56.70 (1.43%) | $57.65 | $55.66 | 233,009 | $1.91 B |
| 10/25/2024 | $56.94 | $56.06 (-1.55%) | $57.41 | $56.00 | 187,213 | $1.89 B |
| 10/24/2024 | $56.14 | $56.24 (0.18%) | $56.44 | $55.79 | 87,926 | $1.89 B |
| 10/23/2024 | $56.59 | $55.76 (-1.47%) | $57.13 | $55.56 | 134,535 | $1.88 B |
| 10/22/2024 | $57.06 | $57.00 (-0.11%) | $57.22 | $56.37 | 136,442 | $1.92 B |
| 10/21/2024 | $55.90 | $57.15 (2.24%) | $57.38 | $55.71 | 209,700 | $1.93 B |
| 10/18/2024 | $56.68 | $55.94 (-1.31%) | $57.02 | $55.56 | 218,813 | $1.88 B |
| 10/17/2024 | $57.00 | $56.21 (-1.39%) | $57.67 | $56.00 | 313,000 | $1.89 B |
| 10/16/2024 | $58.10 | $56.32 (-3.06%) | $58.10 | $56.00 | 391,000 | $1.90 B |
| 10/15/2024 | $59.19 | $57.27 (-3.24%) | $59.27 | $57.25 | 183,061 | $1.93 B |
| 10/14/2024 | $60.13 | $59.20 (-1.55%) | $60.63 | $59.20 | 93,700 | $1.99 B |
| 10/11/2024 | $59.75 | $59.93 (0.3%) | $60.76 | $59.50 | 111,800 | $2.02 B |
| 10/10/2024 | $59.10 | $60.25 (1.95%) | $60.44 | $59.00 | 288,728 | $2.03 B |
| 10/09/2024 | $60.19 | $59.79 (-0.66%) | $60.56 | $59.41 | 173,417 | $2.01 B |
| 10/08/2024 | $61.27 | $60.19 (-1.76%) | $62.30 | $60.13 | 254,500 | $2.03 B |
| 10/07/2024 | $61.14 | $60.20 (-1.54%) | $61.58 | $59.80 | 167,000 | $2.03 B |
| 10/04/2024 | $62.09 | $61.14 (-1.53%) | $62.30 | $60.59 | 228,949 | $2.06 B |
| 10/03/2024 | $59.72 | $60.99 (2.13%) | $61.03 | $59.72 | 161,400 | $2.05 B |
| 10/02/2024 | $59.79 | $60.08 (0.49%) | $61.00 | $59.48 | 189,438 | $2.02 B |
| 10/01/2024 | $60.57 | $59.57 (-1.65%) | $60.70 | $58.31 | 233,728 | $2.01 B |
| 09/30/2024 | $60.44 | $60.74 (0.5%) | $61.36 | $60.00 | 252,437 | $2.05 B |
| 09/27/2024 | $61.47 | $60.59 (-1.43%) | $61.60 | $59.89 | 278,013 | $2.04 B |
| 09/26/2024 | $61.13 | $61.47 (0.56%) | $62.34 | $60.15 | 414,828 | $2.07 B |
| 09/25/2024 | $56.50 | $57.09 (1.04%) | $57.38 | $56.22 | 188,005 | $1.92 B |
| 09/24/2024 | $55.68 | $56.95 (2.28%) | $57.11 | $55.55 | 214,500 | $1.92 B |
| 09/23/2024 | $55.10 | $54.94 (-0.29%) | $55.99 | $54.64 | 187,722 | $1.85 B |
| 09/20/2024 | $55.21 | $54.97 (-0.43%) | $56.04 | $54.76 | 253,200 | $1.85 B |
| 09/19/2024 | $56.50 | $55.86 (-1.13%) | $56.69 | $55.43 | 776,800 | $1.88 B |
| 09/18/2024 | $56.50 | $55.19 (-2.32%) | $56.76 | $55.13 | 265,200 | $1.86 B |
| 09/17/2024 | $56.60 | $56.50 (-0.18%) | $57.64 | $56.10 | 287,700 | $1.90 B |
| 09/16/2024 | $58.37 | $55.91 (-4.21%) | $59.06 | $55.05 | 554,700 | $1.88 B |
| 09/13/2024 | $58.59 | $59.64 (1.79%) | $60.16 | $58.35 | 243,400 | $2.01 B |
| 09/12/2024 | $58.07 | $58.10 (0.05%) | $58.60 | $57.37 | 227,700 | $1.96 B |
| 09/11/2024 | $57.27 | $58.33 (1.85%) | $58.35 | $56.34 | 175,900 | $1.96 B |
| 09/10/2024 | $57.83 | $57.39 (-0.76%) | $58.00 | $56.88 | 124,400 | $1.93 B |
| 09/09/2024 | $57.08 | $57.95 (1.52%) | $58.66 | $57.03 | 122,000 | $1.95 B |
| 09/06/2024 | $58.01 | $56.92 (-1.88%) | $58.40 | $56.40 | 377,300 | $1.92 B |
| 09/05/2024 | $58.38 | $58.50 (0.21%) | $59.10 | $58.09 | 210,212 | $1.97 B |
| 09/04/2024 | $59.23 | $58.92 (-0.52%) | $60.13 | $58.81 | 147,419 | $1.98 B |
| 09/03/2024 | $62.65 | $59.35 (-5.27%) | $62.65 | $58.76 | 358,900 | $2.00 B |
| 08/30/2024 | $63.78 | $63.57 (-0.33%) | $63.98 | $62.80 | 176,300 | $2.14 B |
| 08/29/2024 | $62.50 | $62.94 (0.7%) | $64.87 | $62.50 | 348,200 | $2.12 B |
| 08/28/2024 | $61.56 | $62.10 (0.88%) | $62.50 | $60.46 | 424,208 | $2.09 B |
| 08/27/2024 | $62.01 | $62.10 (0.15%) | $62.94 | $61.53 | 134,714 | $2.09 B |
| 08/26/2024 | $64.07 | $62.36 (-2.67%) | $64.07 | $62.11 | 118,700 | $2.10 B |
| 08/23/2024 | $65.06 | $64.07 (-1.52%) | $65.58 | $63.64 | 672,216 | $2.16 B |
| 08/22/2024 | $65.73 | $64.80 (-1.41%) | $65.87 | $64.50 | 275,700 | $2.18 B |
| 08/21/2024 | $65.02 | $65.50 (0.74%) | $65.75 | $64.27 | 236,222 | $2.21 B |