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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 2.96 0.00 0.00 0.00 2.96 04:14:20
more quote information »

SMTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.303.332.9453.1246,663-0.34-10.3%
1 Month3.053.502.803.1571,741-0.09-2.95%
3 Months2.803.501.322.6377,1090.165.71%
6 Months3.104.221.323.0676,580-0.14-4.52%
1 Year3.034.221.323.0863,796-0.07-2.31%
3 Years1.266.381.123.5264,0241.70134.92%
5 Years1.756.381.10413.1447,0171.2169.14%

SMTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 2.96 -0.15 -4.82% 3.05 3.125 2.945 57,968
May 28 2020 3.11 -0.04 -1.27% 3.24 3.30 3.07 35,097
May 27 2020 3.15 -0.12 -3.67% 3.33 3.33 3.08 34,950
May 26 2020 3.27 0.05 1.55% 3.30 3.33 3.22 58,635
May 22 2020 3.22 0.00 0.0% 3.24 3.24 3.15 20,268
May 21 2020 3.22 0.14 4.55% 3.12 3.22 3.10 32,180
May 20 2020 3.08 0.05 1.65% 3.00 3.14 3.00 54,151
May 19 2020 3.03 -0.06 -1.94% 3.06 3.06 2.95 81,697
May 18 2020 3.09 0.14 4.75% 3.00 3.18 2.95 48,660
May 15 2020 2.95 -0.02 -0.67% 2.95 3.01 2.855 38,995
May 14 2020 2.97 -0.01 -0.34% 3.00 3.00 2.8001 59,939
May 13 2020 2.98 -0.04 -1.32% 3.01 3.03 2.92 66,054
May 12 2020 3.02 -0.45 -12.97% 3.50 3.50 3.0101 126,413
May 11 2020 3.47 0.23 7.1% 3.46 3.50 3.3732 220,957
May 08 2020 3.24 0.19 6.23% 3.05 3.29 3.05 133,938
May 07 2020 3.05 -0.06 -1.93% 3.15 3.24 2.80 139,475
May 06 2020 3.1101 -0.08 -2.5% 3.21 3.21 3.075 55,226
May 05 2020 3.19 0.09 2.9% 3.15 3.21 3.10 55,332
May 04 2020 3.10 0.06 1.97% 3.05 3.16 3.01 43,139
May 01 2020 3.04 -0.07 -2.25% 3.11 3.1531 3.00 59,342
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.