Silicon Motion Technology Stock Price History
| SIMO Stock | USD 73.32 0.16 0.22% |
Below is the normalized historical share price chart for Silicon Motion Technology extending back to June 30, 2005. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Silicon Motion stands at 73.32, as last reported on the 19th of July, with the highest price reaching 74.00 and the lowest price hitting 72.82 during the day.
If you're considering investing in Silicon Stock, it is important to understand the factors that can impact its price. Silicon Motion is very steady given 3 months investment horizon. Silicon Motion Technology owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.42, which indicates the firm had a 0.42 % return per unit of risk over the last 3 months. We have collected data for twenty-nine different technical indicators, which can help you to evaluate if expected returns of 1.07% are justified by taking the suggested risk. Use Silicon Motion Technology Risk Adjusted Performance of 0.3387, semi deviation of 0.9701, and Coefficient Of Variation of 281.02 to evaluate company specific risk that cannot be diversified away. At this time, Silicon Motion's Total Stockholder Equity is very stable compared to the past year. As of the 19th of July 2025, Common Stock Shares Outstanding is likely to grow to about 35.1 M, while Other Stockholder Equity is likely to drop about 210.4 M. . At this time, Silicon Motion's Price Sales Ratio is very stable compared to the past year. As of the 19th of July 2025, Price Fair Value is likely to grow to 3.53, while Price Earnings Ratio is likely to drop 13.45. Silicon Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 30th of June 2005 | 200 Day MA 56.6271 | 50 Day MA 66.1026 | Beta 0.778 |
Sharpe Ratio = 0.4228
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SIMO | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.53 actual daily | 22 78% of assets are more volatile |
Expected Return
| 1.07 actual daily | 21 79% of assets have higher returns |
Risk-Adjusted Return
| 0.42 actual daily | 33 67% of assets perform better |
Based on monthly moving average Silicon Motion is performing at about 33% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Silicon Motion by adding it to a well-diversified portfolio.
Price Book 3.2262 | Enterprise Value Ebitda 17.5802 | Price Sales 3.1915 | Shares Float 130.3 M | Wall Street Target Price 79 |
Silicon Motion Stock Price History Chart
There are several ways to analyze Silicon Stock price data. The simplest method is using a basic Silicon candlestick price chart, which shows Silicon Motion price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 27, 2025 | 75.77 |
| Lowest Price | April 22, 2025 | 39.03 |
Silicon Motion July 19, 2025 Stock Price Synopsis
Various analyses of Silicon Motion's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Silicon Stock. It can be used to describe the percentage change in the price of Silicon Motion from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Silicon Stock.| Silicon Motion Accumulation Distribution | 3,012 | |
| Silicon Motion Price Daily Balance Of Power | 0.14 | |
| Silicon Motion Price Action Indicator | (0.01) | |
| Silicon Motion Price Rate Of Daily Change | 1.00 |
Silicon Motion July 19, 2025 Stock Price Analysis
Silicon Stock Price History Data
The price series of Silicon Motion for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 37.18 with a coefficient of variation of 18.52. The price distribution for the period has arithmetic mean of 61.76. The median price for the last 90 days is 65.07. The company had dividends distributed to its stock-holders on 2025-08-07.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 73.80 | 74.00 | 72.82 | 73.32 | 188,870 | |
07/17/2025 | 71.91 | 73.74 | 71.46 | 73.16 | 148,089 | |
07/16/2025 | 71.09 | 72.26 | 70.12 | 71.34 | 630,742 | |
| 07/15/2025 | 73.45 | 73.45 | 71.08 | 71.17 | 193,322 | |
| 07/14/2025 | 73.00 | 73.41 | 70.21 | 72.41 | 422,770 | |
07/11/2025 | 74.13 | 74.99 | 73.38 | 73.47 | 267,059 | |
07/10/2025 | 74.79 | 75.31 | 74.00 | 74.83 | 166,951 | |
| 07/09/2025 | 72.51 | 75.18 | 71.84 | 74.71 | 416,370 | |
| 07/08/2025 | 73.95 | 74.35 | 72.26 | 72.34 | 235,447 | |
07/07/2025 | 74.50 | 74.86 | 72.95 | 73.80 | 217,211 | |
| 07/03/2025 | 74.68 | 75.52 | 73.79 | 74.81 | 147,051 | |
| 07/02/2025 | 74.30 | 74.65 | 73.46 | 73.99 | 277,511 | |
| 07/01/2025 | 74.98 | 75.92 | 73.09 | 74.29 | 328,820 | |
| 06/30/2025 | 75.96 | 76.77 | 74.73 | 75.17 | 355,607 | |
06/27/2025 | 72.77 | 75.94 | 72.74 | 75.77 | 721,945 | |
06/26/2025 | 72.02 | 73.84 | 71.51 | 73.14 | 327,729 | |
06/25/2025 | 72.55 | 72.94 | 71.26 | 71.46 | 355,608 | |
06/24/2025 | 70.63 | 72.88 | 70.38 | 72.32 | 319,349 | |
06/23/2025 | 69.69 | 71.00 | 68.79 | 70.02 | 231,614 | |
06/20/2025 | 72.00 | 72.18 | 69.75 | 69.96 | 290,867 | |
| 06/18/2025 | 70.00 | 71.93 | 69.81 | 71.49 | 456,909 | |
06/17/2025 | 69.18 | 69.77 | 68.41 | 68.41 | 321,980 | |
06/16/2025 | 67.38 | 70.18 | 67.38 | 69.80 | 418,691 | |
06/13/2025 | 66.07 | 67.15 | 66.07 | 66.96 | 193,584 | |
06/12/2025 | 66.91 | 67.54 | 66.70 | 67.47 | 155,808 | |
06/11/2025 | 67.68 | 68.00 | 66.25 | 66.99 | 307,912 | |
06/10/2025 | 67.38 | 67.66 | 66.51 | 67.01 | 421,100 | |
06/09/2025 | 67.95 | 68.28 | 66.94 | 67.29 | 343,233 | |
06/06/2025 | 66.61 | 67.56 | 65.76 | 67.08 | 398,816 | |
| 06/05/2025 | 66.66 | 67.91 | 66.04 | 66.48 | 482,397 | |
06/04/2025 | 65.15 | 65.91 | 64.19 | 65.64 | 384,994 | |
06/03/2025 | 63.56 | 65.36 | 62.91 | 64.99 | 405,500 | |
06/02/2025 | 60.97 | 64.00 | 60.80 | 63.56 | 396,080 | |
05/30/2025 | 62.67 | 62.67 | 60.35 | 61.20 | 522,616 | |
05/29/2025 | 62.87 | 64.18 | 62.18 | 63.03 | 411,296 | |
05/28/2025 | 63.58 | 64.00 | 62.16 | 62.28 | 442,120 | |
05/27/2025 | 64.96 | 64.96 | 62.73 | 63.58 | 398,299 | |
05/23/2025 | 63.39 | 64.50 | 62.80 | 63.70 | 470,664 | |
05/22/2025 | 64.79 | 66.17 | 63.96 | 65.07 | 521,314 | |
05/21/2025 | 64.30 | 65.15 | 62.80 | 64.71 | 491,041 | |
05/20/2025 | 64.15 | 65.71 | 63.85 | 65.10 | 655,668 | |
05/19/2025 | 62.41 | 64.64 | 61.73 | 64.15 | 1,019,221 | |
05/16/2025 | 61.03 | 63.44 | 60.90 | 63.21 | 1,207,464 | |
| 05/15/2025 | 57.74 | 61.77 | 56.94 | 61.17 | 967,930 | |
05/14/2025 | 57.68 | 59.62 | 57.59 | 58.23 | 550,045 | |
05/13/2025 | 57.25 | 58.21 | 56.60 | 57.42 | 716,427 | |
05/12/2025 | 56.00 | 57.51 | 55.23 | 57.07 | 642,825 | |
05/09/2025 | 53.60 | 53.69 | 52.10 | 53.54 | 307,650 | |
05/08/2025 | 53.71 | 53.99 | 52.03 | 52.79 | 365,536 | |
05/07/2025 | 52.13 | 52.94 | 51.52 | 52.85 | 271,237 | |
05/06/2025 | 51.39 | 52.33 | 50.82 | 52.00 | 410,407 | |
05/05/2025 | 52.42 | 53.51 | 52.12 | 52.21 | 732,938 | |
05/02/2025 | 50.53 | 53.25 | 50.53 | 53.01 | 744,209 | |
05/01/2025 | 49.54 | 50.92 | 48.20 | 49.86 | 805,288 | |
04/30/2025 | 48.19 | 51.85 | 47.86 | 49.04 | 1,495,123 | |
04/29/2025 | 43.94 | 45.24 | 43.40 | 44.74 | 659,407 | |
04/28/2025 | 44.86 | 45.23 | 43.16 | 44.07 | 253,391 | |
04/25/2025 | 43.54 | 45.20 | 43.54 | 44.69 | 343,836 | |
04/24/2025 | 42.09 | 43.97 | 41.61 | 43.65 | 362,467 | |
04/23/2025 | 40.42 | 42.35 | 40.42 | 41.36 | 499,509 | |
04/22/2025 | 38.72 | 39.34 | 38.16 | 39.03 | 753,777 |
About Silicon Motion Stock history
Silicon Motion investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Silicon is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Silicon Motion Technology will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Silicon Motion stock prices may prove useful in developing a viable investing in Silicon Motion
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 33.7 M | 35.1 M | |
| Net Income Applicable To Common Shares | 198.4 M | 208.3 M |
Silicon Motion Quarterly Net Working Capital |
|
Silicon Motion Stock Technical Analysis
Silicon Motion technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Global Correlations Now
Global CorrelationsFind global opportunities by holding instruments from different markets |
| All Next | Launch Module |
Silicon Motion Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Silicon Motion's price direction in advance. Along with the technical and fundamental analysis of Silicon Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Silicon to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.3387 | |||
| Jensen Alpha | 0.7058 | |||
| Total Risk Alpha | 0.5417 | |||
| Sortino Ratio | 0.4852 | |||
| Treynor Ratio | 0.6069 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Silicon Motion Technology. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in population. You can also try the Share Portfolio module to track or share privately all of your investments from the convenience of any device.
Is Semiconductors & Semiconductor Equipment space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Silicon Motion. If investors know Silicon will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Silicon Motion listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.211 | Earnings Share 2.72 | Revenue Per Share | Quarterly Revenue Growth (0.12) | Return On Assets |
The market value of Silicon Motion Technology is measured differently than its book value, which is the value of Silicon that is recorded on the company's balance sheet. Investors also form their own opinion of Silicon Motion's value that differs from its market value or its book value, called intrinsic value, which is Silicon Motion's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Silicon Motion's market value can be influenced by many factors that don't directly affect Silicon Motion's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Silicon Motion's value and its price as these two are different measures arrived at by different means. Investors typically determine if Silicon Motion is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Silicon Motion's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.