5 DAY PERFORMANCE
+5.03%
1 MONTH PERFORMANCE
+5.99%
3 MONTH PERFORMANCE
-7.91%
6 MONTH PERFORMANCE
-29.32%
YEAR-TO-DATE PERFORMANCE
-7.61%
1 YEAR PERFORMANCE
-6.18%
Silicon Motion Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $56.23 | $56.61 (0.67%) | $56.85 | $55.42 | 60,161 | $478.78 M |
| 12/24/2024 | $56.28 | $56.49 (0.37%) | $56.49 | $55.85 | 82,250 | $475.74 M |
| 12/23/2024 | $54.19 | $56.07 (3.47%) | $56.11 | $54.19 | 234,524 | $472.21 M |
| 12/20/2024 | $53.21 | $53.90 (1.3%) | $54.45 | $52.52 | 251,313 | $453.93 M |
| 12/19/2024 | $54.90 | $53.23 (-3.04%) | $54.99 | $52.06 | 345,967 | $448.29 M |
| 12/18/2024 | $60.17 | $55.18 (-8.29%) | $60.92 | $55.18 | 375,956 | $1.86 B |
| 12/17/2024 | $59.90 | $60.15 (0.42%) | $60.88 | $59.40 | 277,734 | $2.03 B |
| 12/16/2024 | $59.38 | $60.32 (1.58%) | $60.97 | $59.03 | 488,463 | $2.03 B |
| 12/13/2024 | $56.99 | $59.32 (4.09%) | $59.60 | $56.32 | 316,070 | $2.00 B |
| 12/12/2024 | $56.20 | $56.27 (0.12%) | $57.38 | $55.62 | 171,600 | $1.90 B |
| 12/11/2024 | $56.69 | $56.15 (-0.95%) | $57.44 | $55.67 | 357,700 | $1.89 B |
| 12/10/2024 | $57.00 | $56.12 (-1.54%) | $57.47 | $55.76 | 308,700 | $1.89 B |
| 12/09/2024 | $56.98 | $57.03 (0.09%) | $57.32 | $56.51 | 203,200 | $1.92 B |
| 12/06/2024 | $56.25 | $56.98 (1.3%) | $57.32 | $55.82 | 210,240 | $1.92 B |
| 12/05/2024 | $56.00 | $56.20 (0.36%) | $56.61 | $55.56 | 262,400 | $1.89 B |
| 12/04/2024 | $57.94 | $56.20 (-3%) | $57.94 | $55.73 | 386,870 | $1.89 B |
| 12/03/2024 | $53.92 | $57.16 (6.01%) | $57.51 | $53.32 | 527,993 | $1.93 B |
| 12/02/2024 | $53.31 | $53.95 (1.2%) | $54.31 | $53.31 | 233,104 | $1.82 B |
| 11/29/2024 | $52.66 | $53.07 (0.78%) | $53.36 | $51.78 | 218,814 | $1.79 B |
| 11/27/2024 | $52.30 | $52.43 (0.25%) | $53.42 | $51.65 | 344,800 | $1.77 B |
| 11/26/2024 | $56.20 | $53.41 (-4.96%) | $56.35 | $52.82 | 573,904 | $1.80 B |
| 11/25/2024 | $55.02 | $55.81 (1.44%) | $56.70 | $55.02 | 405,400 | $1.88 B |
| 11/22/2024 | $54.16 | $54.93 (1.42%) | $55.57 | $54.16 | 278,815 | $1.85 B |
| 11/21/2024 | $53.79 | $54.80 (1.88%) | $55.20 | $53.18 | 448,500 | $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 |