SMTX

SMTC Historical Data

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 Last Traded
0.00 0.0% 6.04 20:00:00
Open Price Low Price High Price Close Price Prev Close
6.04 6.04
more quote information »

SMTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month5.966.045.956.01124,4250.081.34%
3 Months5.876.045.835.91113,5540.172.9%
6 Months3.586.043.305.50191,6522.4668.72%
1 Year3.006.042.484.89124,6783.04101.33%
3 Years2.486.381.324.2894,0923.56143.55%
5 Years1.656.381.10413.8667,1494.39266.06%

SMTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 6.04 0.00 0.0% 6.04 6.04 6.04 0
Apr 15 2021 6.04 0.00 0.0% 6.04 6.04 6.04 0
Apr 14 2021 6.04 0.00 0.0% 6.04 6.04 6.04 0
Apr 13 2021 6.04 0.00 0.0% 6.04 6.04 6.04 0
Apr 12 2021 6.04 0.00 0.0% 6.04 6.04 6.04 0
Apr 09 2021 6.04 0.00 0.0% 6.04 6.04 6.04 0
Apr 08 2021 6.04 0.00 0.0% 6.04 6.04 6.04 0
Apr 07 2021 6.04 0.00 0.0% 6.04 6.04 6.04 0
Apr 06 2021 6.04 0.00 0.0% 6.04 6.04 6.04 0
Apr 05 2021 6.04 0.00 0.0% 6.04 6.04 6.04 0
Apr 01 2021 6.04 0.03 0.5% 6.02 6.04 6.02 76,899
Mar 31 2021 6.01 0.00 0.0% 6.02 6.025 6.01 55,637
Mar 30 2021 6.01 -0.01 -0.08% 6.00 6.02 6.00 31,644
Mar 29 2021 6.015 0.00 0.08% 5.99 6.02 5.99 35,373
Mar 26 2021 6.01 0.02 0.33% 6.00 6.01 5.99 535,359
Mar 25 2021 5.99 -0.01 -0.08% 5.99 6.00 5.99 37,714
Mar 24 2021 5.995 -0.01 -0.08% 6.00 6.01 5.99 237,009
Mar 23 2021 6.00 0.00 0.0% 5.99 6.00 5.97 74,723
Mar 22 2021 6.00 0.02 0.33% 5.99 6.00 5.9561 76,234
Mar 19 2021 5.98 0.01 0.17% 5.96 5.98 5.95 83,657
Mar 18 2021 5.97 0.00 0.0% 5.97 5.98 5.94 67,087
Mar 17 2021 5.97 0.04 0.59% 5.92 5.98 5.92 89,228
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.