SMTC

Semtech Historical Data

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
Semtech Corp SMTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.19 2.87% 78.52 20:00:00
Open Price Low Price High Price Close Price Prev Close
75.63 74.6417 78.60 78.52 76.33
more quote information »

SMTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week77.7180.1273.5177.33269,5790.811.04%
1 Month75.2280.1270.3074.96313,6543.304.39%
3 Months68.0083.9466.3774.15367,66910.5215.47%
6 Months61.9483.9449.2664.65404,85016.5826.77%
1 Year44.7883.9426.0353.53470,98933.7475.35%
3 Years34.1083.9426.0349.91499,88044.42130.26%
5 Years17.3083.9417.1443.21476,07661.22353.87%

SMTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 78.52 2.19 2.87% 75.63 78.60 74.6417 165,406
Feb 23 2021 76.33 -0.38 -0.5% 75.27 77.03 73.51 252,516
Feb 22 2021 76.71 -3.32 -4.15% 79.08 79.545 75.65 312,689
Feb 19 2021 80.03 3.51 4.59% 77.20 80.12 77.06 272,068
Feb 18 2021 76.52 -0.93 -1.2% 76.58 76.735 75.19 165,947
Feb 17 2021 77.45 -1.55 -1.96% 77.71 78.39 75.34 301,564
Feb 16 2021 79.00 0.11 0.14% 79.77 80.00 78.56 331,080
Feb 12 2021 78.89 2.14 2.79% 76.50 79.00 75.86 275,935
Feb 11 2021 76.75 2.05 2.74% 75.56 76.86 74.43 265,283
Feb 10 2021 74.70 -0.23 -0.31% 75.86 75.92 73.90 241,961
Feb 09 2021 74.93 0.66 0.89% 74.23 75.10 73.94 156,517
Feb 08 2021 74.27 2.33 3.24% 72.43 74.35 72.41 257,197
Feb 05 2021 71.94 -0.41 -0.57% 72.57 73.37 71.51 229,107
Feb 04 2021 72.35 1.02 1.43% 72.49 72.50 70.49 267,073
Feb 03 2021 71.33 -4.38 -5.79% 75.45 75.75 70.30 734,727
Feb 02 2021 75.71 1.31 1.76% 75.67 76.12 74.66 291,252
Feb 01 2021 74.40 3.45 4.86% 72.10 74.89 71.51 252,041
Jan 29 2021 70.95 -4.12 -5.49% 75.03 75.34 70.93 490,408
Jan 28 2021 75.07 1.14 1.54% 75.78 75.91 72.53 334,456
Jan 27 2021 73.93 -3.91 -5.02% 75.22 76.44 71.615 528,578
Jan 26 2021 77.84 -4.31 -5.25% 82.32 82.32 77.42 318,495
Jan 25 2021 82.15 -0.67 -0.81% 83.11 83.94 80.42 402,516
See More Historical Prices »


Your Recent History
NASDAQ
SMTC
Semtech
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.