SMTX

SMTC Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
SMTC Corporation SMTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.17% 5.85 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.86 5.83 5.86 5.85 5.84
more quote information »

SMTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.895.915.835.87117,498-0.04-0.68%
1 Month5.875.925.835.87121,011-0.02-0.34%
3 Months4.675.964.155.74289,5711.1825.27%
6 Months3.555.963.215.19182,9162.3064.79%
1 Year3.175.961.324.61122,3602.6884.54%
3 Years2.1596.381.324.2091,8393.69170.96%
5 Years1.37686.381.10413.7965,6404.47324.9%

SMTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 5.85 0.01 0.17% 5.86 5.86 5.83 114,144
Feb 25 2021 5.84 -0.03 -0.51% 5.89 5.89 5.84 261,962
Feb 24 2021 5.87 -0.01 -0.17% 5.86 5.905 5.86 69,825
Feb 23 2021 5.88 -0.01 -0.17% 5.87 5.89 5.86 93,383
Feb 22 2021 5.89 -0.01 -0.17% 5.86 5.90 5.86 62,241
Feb 19 2021 5.90 0.05 0.85% 5.89 5.91 5.89 100,077
Feb 18 2021 5.85 -0.01 -0.17% 5.85 5.89 5.84 71,343
Feb 17 2021 5.86 -0.01 -0.17% 5.86 5.87 5.85 52,223
Feb 16 2021 5.87 0.01 0.17% 5.85 5.88 5.85 64,102
Feb 12 2021 5.86 -0.01 -0.17% 5.88 5.89 5.85 64,810
Feb 11 2021 5.87 -0.01 -0.17% 5.85 5.92 5.85 55,948
Feb 10 2021 5.88 -0.04 -0.68% 5.87 5.905 5.86 79,120
Feb 09 2021 5.92 0.04 0.68% 5.88 5.92 5.87 256,225
Feb 08 2021 5.88 0.00 0.0% 5.87 5.88 5.86 54,154
Feb 05 2021 5.88 0.00 0.0% 5.88 5.88 5.855 202,852
Feb 04 2021 5.88 0.01 0.26% 5.86 5.88 5.85 243,528
Feb 03 2021 5.865 0.00 0.0% 5.86 5.875 5.86 183,775
Feb 02 2021 5.865 0.00 0.09% 5.85 5.87 5.85 167,003
Feb 01 2021 5.86 -0.01 -0.17% 5.87 5.87 5.85 99,508
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.