SMTC Historical Data - SMTX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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% 3.00 2.8001 3.00 3.00 3.00 12:57:16
more quote information »

SMTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.453.572.80013.1850,873-0.45-13.04%
1 Month3.723.85162.80013.4057,348-0.72-19.35%
3 Months3.084.222.803.4881,249-0.08-2.6%
6 Months3.234.222.023.1363,727-0.23-7.12%
1 Year4.666.382.023.6481,648-1.66-35.62%
3 Years1.476.381.10413.5160,1761.53104.08%
5 Years1.49016.381.10413.1145,0841.51101.33%

SMTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 3.00 -0.14 -4.6% 3.17 3.31 2.95 102,453
Feb 25 2020 3.1447 -0.06 -1.73% 3.21 3.21 3.05 41,008
Feb 24 2020 3.20 -0.30 -8.57% 3.28 3.4168 3.17 52,294
Feb 21 2020 3.50 -0.02 -0.57% 3.53 3.57 3.43 42,179
Feb 20 2020 3.52 0.06 1.73% 3.45 3.52 3.4303 16,431
Feb 19 2020 3.46 0.03 0.87% 3.44 3.4753 3.41 24,296
Feb 18 2020 3.43 -0.04 -1.15% 3.46 3.46 3.35 26,836
Feb 14 2020 3.47 0.05 1.46% 3.43 3.50 3.35 26,552
Feb 13 2020 3.42 -0.03 -0.87% 3.44 3.4805 3.36 30,885
Feb 12 2020 3.45 0.03 0.88% 3.44 3.53 3.36 89,123
Feb 11 2020 3.42 0.04 1.18% 3.39 3.53 3.2302 118,061
Feb 10 2020 3.38 -0.04 -1.17% 3.39 3.4575 3.25 148,849
Feb 07 2020 3.42 0.00 0.0% 3.39 3.494 3.3245 107,502
Feb 06 2020 3.42 -0.13 -3.66% 3.53 3.5999 3.41 58,089
Feb 05 2020 3.55 0.01 0.28% 3.53 3.5678 3.46 24,001
Feb 04 2020 3.54 -0.05 -1.39% 3.60 3.60 3.39 67,746
Feb 03 2020 3.59 -0.14 -3.62% 3.71 3.71 3.59 30,647
Jan 31 2020 3.725 -0.02 -0.4% 3.80 3.8516 3.71 58,379
Jan 30 2020 3.74 0.00 0.0% 3.72 3.82 3.70 24,285
Jan 29 2020 3.74 -0.11 -2.86% 3.85 3.9072 3.74 38,753
Jan 28 2020 3.85 0.10 2.67% 3.78 3.9085 3.78 19,444
Jan 27 2020 3.75 -0.10 -2.6% 3.70 3.90 3.67 61,622
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.