SMTX

SMTC Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
SMTC Corporation SMTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.17% 5.88 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.87 5.87 5.88 5.88 5.89
more quote information »

SMTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.895.895.875.88172,283-0.01-0.17%
1 Month4.765.964.565.87620,9851.1223.53%
3 Months3.355.963.305.46287,2602.5375.52%
6 Months3.105.962.99544.97171,3032.7889.68%
1 Year4.125.961.324.43116,3171.7642.72%
3 Years2.156.381.324.1089,3053.73173.49%
5 Years1.316.381.10413.7063,4944.57348.85%

SMTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 5.88 -0.01 -0.17% 5.87 5.88 5.87 53,156
Jan 21 2021 5.89 0.01 0.17% 5.89 5.89 5.87 193,496
Jan 20 2021 5.88 0.01 0.17% 5.88 5.885 5.87 79,749
Jan 19 2021 5.87 -0.01 -0.17% 5.89 5.89 5.87 235,165
Jan 15 2021 5.88 -0.01 -0.17% 5.89 5.89 5.88 180,720
Jan 14 2021 5.89 -0.01 -0.17% 5.88 5.90 5.88 174,773
Jan 13 2021 5.90 0.01 0.17% 5.88 5.90 5.88 230,942
Jan 12 2021 5.89 -0.01 -0.08% 5.90 5.90 5.85 278,622
Jan 11 2021 5.895 -0.01 -0.08% 5.89 5.91 5.89 326,728
Jan 08 2021 5.90 -0.01 -0.17% 5.91 5.91 5.89 858,541
Jan 08 2021 5.91 0.00 0.0% 5.91 5.91 5.91 5,412
Jan 07 2021 5.91 0.00 0.0% 5.90 5.92 5.90 747,555
Jan 06 2021 5.91 -0.01 -0.17% 5.88 5.92 5.88 721,060
Jan 05 2021 5.92 0.00 0.0% 5.92 5.93 5.90 1,418,891
Jan 04 2021 5.92 0.96 19.35% 5.94 5.96 5.90 5,104,208
Dec 31 2020 4.96 0.17 3.55% 4.79 4.97 4.71 98,663
Dec 30 2020 4.79 0.02 0.42% 4.75 4.82 4.6892 52,421
Dec 29 2020 4.77 0.12 2.58% 4.65 4.83 4.56 153,168
Dec 28 2020 4.65 -0.14 -2.92% 4.76 4.84 4.65 80,065
Dec 24 2020 4.79 0.10 2.13% 4.73 4.83 4.59 48,078
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.