Register to chat with like-minded investors on our interactive forums.
SMTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 34.70 | 0.80 | 2.36% | 33.46 | 35.0955 | 33.29 | 1,990,243 |
| Apr 24 2024 | 33.90 | 1.26 | 3.86% | 33.59 | 33.93 | 32.655 | 2,790,079 |
| Apr 23 2024 | 32.64 | 0.57 | 1.78% | 32.53 | 33.9214 | 31.79 | 4,607,878 |
| Apr 22 2024 | 32.07 | 1.02 | 3.29% | 31.34 | 32.74 | 30.97 | 2,571,713 |
| Apr 19 2024 | 31.05 | -1.00 | -3.12% | 31.63 | 32.32 | 30.53 | 2,716,436 |
| Apr 18 2024 | 32.05 | -0.81 | -2.47% | 33.22 | 33.26 | 31.76 | 2,574,814 |
| Apr 17 2024 | 32.86 | -0.08 | -0.24% | 32.94 | 33.47 | 31.975 | 2,278,699 |
| Apr 16 2024 | 32.94 | 0.55 | 1.70% | 32.31 | 33.00 | 31.70 | 2,687,172 |
| Apr 15 2024 | 32.39 | -0.25 | -0.77% | 32.99 | 33.46 | 31.83 | 6,374,173 |
| Apr 12 2024 | 32.64 | -2.36 | -6.74% | 34.38 | 34.765 | 32.45 | 3,526,269 |
| Apr 11 2024 | 35.00 | 1.77 | 5.33% | 33.62 | 35.35 | 32.50 | 3,820,255 |
| Apr 10 2024 | 33.23 | -1.53 | -4.40% | 33.89 | 35.1499 | 33.135 | 4,334,087 |
| Apr 09 2024 | 34.76 | 0.90 | 2.66% | 34.21 | 35.65 | 33.26 | 4,609,107 |
| Apr 08 2024 | 33.86 | 1.32 | 4.06% | 33.04 | 35.80 | 33.04 | 5,828,240 |
| Apr 05 2024 | 32.54 | -0.52 | -1.57% | 32.84 | 33.78 | 32.10 | 3,463,177 |
| Apr 04 2024 | 33.06 | 1.58 | 5.02% | 31.95 | 35.27 | 31.82 | 7,779,671 |
| Apr 03 2024 | 31.48 | 3.29 | 11.67% | 27.96 | 32.23 | 27.64 | 5,527,858 |
| Apr 02 2024 | 28.19 | -1.18 | -4.02% | 28.46 | 28.96 | 27.52 | 2,789,317 |
| Apr 01 2024 | 29.37 | 1.88 | 6.84% | 28.52 | 30.84 | 27.75 | 8,084,713 |
| Mar 28 2024 | 27.49 | -0.37 | -1.33% | 28.29 | 28.44 | 27.13 | 5,777,085 |
| Mar 27 2024 | 27.86 | 2.69 | 10.69% | 26.17 | 28.4193 | 25.8259 | 8,993,130 |
| Mar 26 2024 | 25.17 | 2.90 | 13.02% | 23.24 | 25.60 | 23.1673 | 3,748,748 |
| Mar 25 2024 | 22.27 | -0.65 | -2.84% | 22.62 | 22.8779 | 22.13 | 803,782 |
| Mar 22 2024 | 22.92 | -0.13 | -0.56% | 22.90 | 23.33 | 22.74 | 761,343 |
| Mar 21 2024 | 23.05 | 0.67 | 2.99% | 22.99 | 23.46 | 22.75 | 888,781 |
| Mar 20 2024 | 22.38 | -0.04 | -0.18% | 22.22 | 22.73 | 21.56 | 781,887 |
| Mar 19 2024 | 22.42 | -0.11 | -0.49% | 22.06 | 22.71 | 21.64 | 840,272 |
| Mar 18 2024 | 22.53 | -0.32 | -1.40% | 23.14 | 23.26 | 22.01 | 1,059,781 |
| Mar 15 2024 | 22.85 | 0.41 | 1.83% | 21.86 | 22.889 | 21.77 | 1,556,427 |
| Mar 14 2024 | 22.44 | -0.71 | -3.07% | 23.32 | 23.32 | 22.01 | 1,240,204 |
| Mar 13 2024 | 23.15 | -0.19 | -0.81% | 23.20 | 23.68 | 22.75 | 903,697 |
| Mar 12 2024 | 23.34 | 0.77 | 3.41% | 22.52 | 23.41 | 22.04 | 798,053 |
| Mar 11 2024 | 22.57 | -0.78 | -3.34% | 23.17 | 23.4812 | 22.4777 | 905,823 |
| Mar 08 2024 | 23.35 | -0.36 | -1.52% | 23.85 | 24.57 | 23.32 | 1,895,804 |
| Mar 07 2024 | 23.71 | 0.39 | 1.67% | 23.75 | 24.04 | 23.16 | 1,255,178 |
| Mar 06 2024 | 23.32 | 1.50 | 6.87% | 22.38 | 23.475 | 22.215 | 1,182,392 |
| Mar 05 2024 | 21.82 | -0.02 | -0.09% | 21.50 | 21.9099 | 21.48 | 914,374 |
| Mar 04 2024 | 21.84 | -0.46 | -2.06% | 22.69 | 22.70 | 21.7001 | 1,003,445 |
| Mar 01 2024 | 22.30 | 1.10 | 5.19% | 21.42 | 22.34 | 21.07 | 1,678,477 |
| Feb 29 2024 | 21.20 | 0.68 | 3.31% | 20.84 | 21.44 | 20.82 | 1,108,084 |
| Feb 28 2024 | 20.52 | 0.17 | 0.84% | 20.21 | 20.56 | 19.83 | 683,963 |
| Feb 27 2024 | 20.35 | -0.31 | -1.50% | 20.99 | 20.99 | 20.33 | 1,008,998 |
| Feb 26 2024 | 20.66 | 0.36 | 1.77% | 20.34 | 20.99 | 20.34 | 826,203 |
| Feb 23 2024 | 20.30 | -0.53 | -2.54% | 20.69 | 20.93 | 19.7583 | 1,164,255 |
| Feb 22 2024 | 20.83 | 0.73 | 3.63% | 20.51 | 21.405 | 20.20 | 1,480,151 |
| Feb 21 2024 | 20.10 | 0.02 | 0.10% | 19.70 | 20.12 | 19.39 | 623,410 |
| Feb 20 2024 | 20.08 | 0.16 | 0.80% | 19.44 | 20.35 | 19.44 | 772,405 |
| Feb 16 2024 | 19.92 | -0.02 | -0.10% | 19.95 | 20.23 | 19.20 | 941,358 |
| Feb 15 2024 | 19.94 | -0.32 | -1.58% | 20.64 | 20.655 | 19.76 | 960,951 |
| Feb 14 2024 | 20.26 | 0.98 | 5.08% | 19.80 | 20.31 | 19.55 | 1,078,398 |
| Feb 13 2024 | 19.28 | -1.73 | -8.23% | 19.86 | 19.93 | 19.12 | 3,051,034 |
| Feb 12 2024 | 21.01 | 0.01 | 0.05% | 21.21 | 21.535 | 20.93 | 1,179,923 |
| Feb 09 2024 | 21.00 | 0.74 | 3.65% | 20.42 | 21.19 | 20.37 | 773,124 |
| Feb 08 2024 | 20.26 | 0.43 | 2.17% | 19.93 | 20.655 | 19.93 | 909,624 |
| Feb 07 2024 | 19.83 | 0.36 | 1.85% | 19.64 | 20.03 | 19.34 | 646,253 |
| Feb 06 2024 | 19.47 | 0.15 | 0.78% | 19.30 | 19.555 | 18.92 | 584,306 |
| Feb 05 2024 | 19.32 | -0.06 | -0.31% | 19.30 | 19.545 | 18.715 | 743,998 |
| Feb 02 2024 | 19.38 | -0.39 | -1.97% | 19.77 | 19.77 | 19.15 | 630,261 |
| Feb 01 2024 | 19.77 | -0.07 | -0.35% | 19.96 | 20.07 | 19.41 | 867,385 |
| Jan 31 2024 | 19.84 | -0.93 | -4.48% | 20.57 | 20.71 | 19.80 | 1,151,957 |
| Jan 30 2024 | 20.77 | -0.58 | -2.72% | 21.14 | 21.2953 | 20.56 | 753,717 |
| Jan 29 2024 | 21.35 | 0.76 | 3.69% | 20.54 | 21.40 | 20.23 | 553,952 |
