Smtc Corp. Historical Data - SMTX

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Smtc Corp. SMTX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.14 -3.53% 3.83 3.94 3.67 3.94 3.97 16:57:35
more quote information »

SMTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week4.034.113.674.019119k-0.2-4.96%
1 Month3.324.193.263.923648k0.5115.36%
3 Months3.384.193.023.590268k0.4513.31%
6 Months5.626.383.024.3834139k-1.79-31.85%
1 Year2.776.382.29754.2920102k1.0638.27%
3 Years1.66.381.10413.370453k2.23139.38%
5 Years1.926.381.10412.988441k1.9199.48%

SMTX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 20193.83-0.14-3.53%3.673.94120,505
Jul 18 20193.97-0.04-1.00%3.904.058,548
Jul 17 20194.01-0.01-0.25%3.814.0721,567
Jul 16 20194.02+0.02+0.50%3.904.038,015
Jul 15 20194.00-0.04-0.99%3.914.0713,193
Jul 12 20194.040.000.00%4.004.1141,220
Jul 11 20194.04-0.05-1.22%3.954.1135,883
Jul 10 20194.09+0.06+1.49%3.904.1233,990
Jul 09 20194.03-0.11-2.66%3.994.1648,319
Jul 08 20194.14+0.23+5.88%3.914.19238,050
Jul 05 20193.91+0.04+1.03%3.884.0543,416
Jul 03 20193.87-0.06-1.53%3.813.9620,056
Jul 02 20193.93+0.07+1.81%3.853.9741,824
Jul 01 20193.86+0.09+2.39%3.75353.936532,110
Jun 28 20193.770.000.00%3.773.770
Jun 27 20193.77+0.26+7.41%3.463.82165,075
Jun 26 20193.51+0.03+0.86%3.38013.5624,217
Jun 25 20193.48-0.06-1.69%3.363.5426,231
Jun 24 20193.54+0.14+4.12%3.373.5534,660
Jun 21 20193.40+0.08+2.41%3.263.4022,097
Jun 20 20193.32+0.01+0.30%3.263.3986,131
See More Historical Prices »


Your Recent History
NASDAQ
SMTX
Smtc Corp.
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.