Semtech Corp (SM2)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 64.599999 | -1.22 | -1.85 | 65.819998 | 66.16 | 63.06 | 207 |
| 1736458020 | 65.819998 | 3.3 | 5.28 | 65.98 | 65.98 | 65.8 | 166 |
| 1736371620 | 62.52 | -1.24 | -1.94 | 63.22 | 63.72 | 62.52 | 1185 |
| 1736285220 | 63.76 | -1.04 | -1.60 | 65.26 | 65.42 | 62.1 | 325 |
| 1736198820 | 64.8 | 1.28 | 2.02 | 64 | 66.12 | 64 | 1189 |
| 1735939620 | 63.52 | 3.38 | 5.62 | 60.5 | 63.52 | 60.5 | 218 |
| 1735853220 | 60.14 | 0.14 | 0.23 | 61 | 62 | 60.14 | 300 |
| 1735594020 | 60 | -0.1 | -0.17 | 60.98 | 60.98 | 59.52 | 265 |
| 1735334820 | 60.1 | 0.46 | 0.77 | 63.48 | 63.48 | 60.1 | 2243 |
| 1734989220 | 59.64 | -2.26 | -3.65 | 60.86 | 61.86 | 59.64 | 99 |
| 1734730020 | 61.9 | 0.7 | 1.14 | 60.54 | 61.9 | 60.54 | 186 |
| 1734643620 | 61.2 | 1.06 | 1.76 | 60.26 | 61.7 | 60.2 | 1701 |
| 1734557220 | 60.14 | -2.76 | -4.39 | 63.22 | 63.62 | 60.14 | 873 |
| 1734470820 | 62.9 | -0.46 | -0.73 | 65.44 | 65.78 | 61.02 | 1124 |
| 1734384420 | 63.36 | 0.72 | 1.15 | 62.46 | 63.36 | 61.84 | 145 |
| 1734125220 | 62.64 | 1.04 | 1.69 | 62.86 | 64.9 | 62.64 | 609 |
| 1734038820 | 61.6 | 0.46 | 0.75 | 60.36 | 61.6 | 60.36 | 153 |
| 1733952420 | 61.14 | 1.68 | 2.83 | 60.52 | 61.14 | 60.52 | 79 |
| 1733866020 | 59.46 | -1.54 | -2.52 | 61.86 | 61.86 | 58.7 | 333 |
| 1733779620 | 61 | -2.4 | -3.79 | 63.14 | 63.14 | 61 | 363 |
| 1733520420 | 63.4 | 1.76 | 2.86 | 61 | 63.4 | 61 | 235 |
| 1733434020 | 61.64 | -4.48 | -6.78 | 63.12 | 63.12 | 61.64 | 1118 |
| 1733347620 | 66.12 | 2.58 | 4.06 | 64.819998 | 66.44 | 64.4 | 591 |
| 1733261220 | 63.54 | 4.04 | 6.79 | 60.24 | 63.54 | 60.04 | 1478 |
| 1733174820 | 59.5 | -0.74 | -1.23 | 61 | 61 | 59.5 | 1325 |
| 1732915620 | 60.24 | -0.36 | -0.59 | 60.56 | 61.48 | 60.08 | 720 |
| 1732829220 | 60.6 | 0.84 | 1.41 | 60.54 | 61.5 | 60.54 | 182 |
| 1732742820 | 59.76 | 0.68 | 1.15 | 60.04 | 61.36 | 57.92 | 1567 |
| 1732656420 | 59.08 | 8 | 15.66 | 58.7 | 63.62 | 57.62 | 5708 |
| 1732570020 | 51.08 | 2.16 | 4.42 | 48.44 | 51.08 | 48.44 | 1942 |
| 1732310820 | 48.92 | 0.92 | 1.92 | 49.14 | 49.8 | 48.45 | 2253 |
| 1732224420 | 48 | 2.26 | 4.94 | 46.92 | 48.27 | 46.92 | 330 |
| 1732138020 | 45.74 | 2.96 | 6.92 | 45.14 | 45.74 | 45.14 | 347 |
| 1732051620 | 42.78 | -0.22 | -0.51 | 43.67 | 43.97 | 42.78 | 885 |
| 1731965220 | 43 | 0.27 | 0.63 | 42.39 | 43.3 | 41.96 | 322 |
| 1731705960 | 42.729999 | -2.03 | -4.54 | 44.72 | 44.72 | 42.42 | 646 |
| 1731619560 | 44.76 | -1.2 | -2.61 | 47.03 | 47.33 | 44.76 | 630 |
| 1731533160 | 45.96 | -0.35 | -0.76 | 46.59 | 47.31 | 45.96 | 2587 |
| 1731446820 | 46.31 | -1.73 | -3.60 | 48.02 | 48.02 | 45.74 | 893 |
| 1731360420 | 48.04 | -1.39 | -2.81 | 49.99 | 50.74 | 47.24 | 2904 |
| 1731101220 | 49.43 | 4.36 | 9.67 | 47.32 | 49.43 | 47 | 3323 |
| 1731014760 | 45.07 | 0.11 | 0.24 | 44.78 | 45.33 | 44.78 | 552 |
| 1730928360 | 44.96 | 2.16 | 5.05 | 44.85 | 45.3 | 44.85 | 64 |
| 1730841960 | 42.799999 | 2.8 | 7.00 | 40.11 | 42.799999 | 40.11 | 159 |
| 1730755560 | 40 | -0.64 | -1.57 | 40 | 40 | 40 | 50 |
| 1730496360 | 40.64 | -0.36 | -0.88 | 40.09 | 40.64 | 40.09 | 603 |
| 1730409960 | 41 | -2.35 | -5.42 | 41 | 41 | 41 | 100 |
| 1730323560 | 43.35 | -0.3 | -0.69 | 44.37 | 44.37 | 43.01 | 256 |
| 1730237160 | 43.65 | 2.66 | 6.49 | 41.42 | 43.65 | 41.42 | 269 |
| 1730147160 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1729887960 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1729801560 | 40.99 | -0.2 | -0.49 | 42.159999 | 42.159999 | 40.99 | 235 |
| 1729715160 | 41.19 | 0.69 | 1.70 | 41 | 41.19 | 41 | 247 |
| 1729628760 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1729542360 | 40.5 | 0.15 | 0.37 | 39.979999 | 40.5 | 39.979999 | 20 |
| 1729283160 | 40.35 | -1.66 | -3.95 | 40.99 | 40.99 | 40.35 | 130 |
| 1729196760 | 42.01 | 1.2 | 2.94 | 42.01 | 42.01 | 42.01 | 24 |
| 1729110360 | 40.81 | 0.1 | 0.25 | 40.31 | 40.88 | 40.31 | 287 |
| 1729023960 | 40.71 | -0.72 | -1.74 | 41.95 | 41.97 | 40.71 | 351 |
| 1728937620 | 41.43 | 4.14 | 11.10 | 40.5 | 41.82 | 40.5 | 699 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
