SMTC Historical Data - SMTX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  0.00 0.0% 2.23 0.00 0.00 0.00 2.23 20:00:00
more quote information »

SMTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week2.252.412.182.197917k-0.02-0.89%
1 Month2.472.512.022.230444k-0.24-9.72%
3 Months3.74.0652.022.884056k-1.47-39.73%
6 Months3.364.192.023.282661k-1.13-33.63%
1 Year2.71356.382.024.2158109k-0.4835-17.82%
3 Years1.426.381.10413.394456k0.8157.04%
5 Years1.656.381.10413.027242k0.5835.15%

SMTX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 21 20192.29+0.05+2.23%2.232.358,625
Oct 18 20192.240.000.00%2.182.2612,680
Oct 17 20192.24+0.06+2.75%2.202.263,398
Oct 16 20192.18-0.04-1.80%2.182.4150,962
Oct 15 20192.22-0.02-0.89%2.202.287,421
Oct 14 20192.24-0.01-0.44%2.202.4653,612
Oct 11 20192.25-0.10-4.26%2.202.4739,754
Oct 10 20192.35+0.15+6.82%2.182.3578,728
Oct 09 20192.20-0.05-2.22%2.142.3533,030
Oct 08 20192.25-0.03-1.32%2.192.2922,850
Oct 07 20192.28+0.07+3.40%2.182.2930,013
Oct 04 20192.205+0.06+2.56%2.022.2440,649
Oct 03 20192.15-0.10-4.44%2.122.2430,230
Oct 02 20192.25-0.06-2.47%2.182.4534,349
Oct 01 20192.307+0.15+6.81%2.182.3456,329
Sep 30 20192.16+0.04+1.89%2.102.2665,529
Sep 27 20192.12-0.09-4.07%2.082.24163,334
Sep 26 20192.21-0.10-4.33%2.212.3947,900
Sep 25 20192.31-0.06-2.69%2.302.4544,984
Sep 24 20192.3738-0.11-4.28%2.37382.5173,985
Sep 23 20192.48-0.05-1.98%2.472.6838,661
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.