SMTC Historical Data - SMTX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
SMTC Corporation SMTX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.20 5.19% 4.05 4.12 3.85 3.85 3.85 19:37:36
more quote information »

SMTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.774.123.703.8568,4760.287.43%
1 Month3.324.223.24433.7079,5510.7321.99%
3 Months2.174.222.033.2872,9541.8886.64%
6 Months3.814.222.023.1161,2110.246.3%
1 Year5.626.382.023.9899,355-1.57-27.94%
3 Years1.346.381.10413.4659,8222.71202.24%
5 Years1.726.381.10413.0844,3122.33135.47%

SMTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 4.05 0.20 5.19% 3.85 4.12 3.85 73,146
Jan 17 2020 3.85 0.09 2.39% 3.79 3.93 3.76 105,094
Jan 16 2020 3.76 -0.10 -2.59% 3.89 3.93 3.73 89,260
Jan 15 2020 3.86 0.06 1.58% 3.78 3.87 3.78 43,019
Jan 14 2020 3.80 0.05 1.33% 3.77 3.83 3.70 36,530
Jan 13 2020 3.75 0.19 5.34% 3.57 3.83 3.57 70,585
Jan 10 2020 3.56 -0.21 -5.57% 3.75 3.75 3.51 51,323
Jan 09 2020 3.77 -0.05 -1.31% 3.91 4.00 3.61 77,178
Jan 08 2020 3.82 0.12 3.24% 3.85 4.22 3.7794 272,218
Jan 07 2020 3.70 -0.05 -1.33% 3.79 3.79 3.70 45,981
Jan 06 2020 3.75 0.10 2.74% 3.71 3.8598 3.71 143,412
Jan 03 2020 3.65 0.10 2.82% 3.50 3.67 3.45 202,825
Jan 02 2020 3.55 0.16 4.72% 3.39 3.55 3.39 59,246
Dec 31 2019 3.39 -0.05 -1.45% 3.43 3.48 3.35 34,793
Dec 30 2019 3.44 0.06 1.78% 3.38 3.44 3.3401 32,999
Dec 27 2019 3.38 -0.04 -1.17% 3.47 3.47 3.30 57,639
Dec 26 2019 3.42 0.08 2.4% 3.32 3.46 3.28 34,791
Dec 24 2019 3.34 0.08 2.45% 3.32 3.4034 3.2443 29,039
Dec 23 2019 3.26 0.19 6.19% 3.03 3.29 3.0294 67,271
See More Historical Prices »


Your Recent History
NASDAQ
SMTX
SMTC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.