Canada markets open in 37 minutes

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.68+1.04 (+2.76%)
At close: 04:00PM EDT
39.55 +0.87 (+2.25%)
Pre-Market: 08:52AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202438.3638.7636.7538.6838.682,294,100
May 01, 202436.6939.0936.2237.6437.642,624,000
Apr 30, 202436.6838.4536.5337.6237.623,074,500
Apr 29, 202436.0037.0835.2637.0537.052,260,500
Apr 26, 202435.0035.9334.2135.7735.771,651,400
Apr 25, 202433.4635.1033.2934.7034.701,990,600
Apr 24, 202433.5933.9332.6633.9033.902,794,700
Apr 23, 202432.5333.9231.7932.6432.644,529,100
Apr 22, 202431.3432.7430.9732.0732.072,571,800
Apr 19, 202431.6332.3230.5331.0531.052,715,800
Apr 18, 202433.2233.2631.7632.0532.052,575,800
Apr 17, 202432.9433.4731.9832.8632.862,280,000
Apr 16, 202432.3133.0031.7032.9432.942,703,700
Apr 15, 202432.9933.4631.8332.3932.396,378,300
Apr 12, 202434.3834.7732.4532.6432.643,526,100
Apr 11, 202433.6235.3532.5035.0035.003,821,000
Apr 10, 202433.8935.1533.1433.2333.234,336,800
Apr 09, 202434.2135.6533.2634.7634.764,456,700
Apr 08, 202433.0435.8033.0433.8633.865,829,100
Apr 05, 202432.8433.7832.1032.5432.543,463,200
Apr 04, 202431.9535.2931.5833.0633.067,783,600
Apr 03, 202427.9632.2327.6431.4831.485,530,400
Apr 02, 202428.4628.9627.5228.1928.192,790,000
Apr 01, 202428.5230.8427.7529.3729.378,092,300
Mar 28, 202428.1028.4427.1327.4927.495,752,800
Mar 27, 202426.1728.4225.7827.8627.869,010,800
Mar 26, 202423.2425.6023.1725.1725.173,752,600
Mar 25, 202422.7022.8822.1322.2722.27803,800
Mar 22, 202422.9023.3322.7422.9222.92761,300
Mar 21, 202422.9823.4622.7523.0523.05888,600
Mar 20, 202422.2222.7321.5622.3822.38781,900
Mar 19, 202422.0622.7121.6422.4222.42840,300
Mar 18, 202423.1423.2622.0122.5322.531,059,800
Mar 15, 202421.8622.8921.7722.8522.851,556,400
Mar 14, 202423.3223.3222.0122.4422.441,240,200
Mar 13, 202423.2023.6822.7523.1523.15903,700
Mar 12, 202422.5223.4122.0423.3423.34798,100
Mar 11, 202423.1723.4822.4822.5722.57905,800
Mar 08, 202423.9924.5723.3223.3523.351,895,800
Mar 07, 202423.5824.0423.1623.7123.711,255,200
Mar 06, 202422.3823.4822.2223.3223.321,185,000
Mar 05, 202421.5021.9121.4821.8221.82726,100
Mar 04, 202422.6922.7021.7021.8421.841,004,200
Mar 01, 202421.4222.3421.0722.3022.301,678,500
Feb 29, 202421.0321.4420.8221.2021.201,108,100
Feb 28, 202420.2120.5619.8320.5220.52683,900
Feb 27, 202420.9920.9920.3320.3520.351,009,000
Feb 26, 202420.3420.9920.3420.6620.66826,200
Feb 23, 202420.6920.9319.7620.3020.301,164,300
Feb 22, 202420.5121.4120.2020.8320.831,480,200
Feb 21, 202419.7020.1219.3920.1020.10623,400
Feb 20, 202419.4420.3519.4420.0820.08772,400
Feb 16, 202419.9520.2319.2019.9219.92941,400
Feb 15, 202420.6420.6619.7619.9419.94961,000
Feb 14, 202419.8020.3119.5520.2620.261,078,400
Feb 13, 202419.8619.9319.1219.2819.282,849,800
Feb 12, 202421.2121.5420.9321.0121.011,179,900
Feb 09, 202420.4221.1920.3721.0021.00773,100
Feb 08, 202419.9320.6619.9320.2620.26909,600
Feb 07, 202419.6420.0319.3419.8319.83646,300
Feb 06, 202419.3019.5618.9219.4719.47584,300
Feb 05, 202419.3019.5518.7219.3219.32744,000
Feb 02, 202419.4719.6019.1519.3819.38630,300
Feb 01, 202419.9620.0719.4119.7719.77867,400
Jan 31, 202420.6120.7119.8019.8419.841,152,000
Jan 30, 202421.1421.3020.5620.7720.77753,700
Jan 29, 202420.5421.4020.2321.3521.35554,000
Jan 26, 202421.1521.5020.5720.5920.59739,900
Jan 25, 202422.3022.4921.2621.2621.26641,700
Jan 24, 202422.6022.6021.6321.9221.921,269,400
Jan 23, 202422.4422.6522.0222.3522.351,044,400
Jan 22, 202421.5122.0721.3722.0422.041,427,100
Jan 19, 202420.0221.3819.9121.2021.201,507,700
Jan 18, 202419.0519.8618.9919.8519.852,240,700
Jan 17, 202418.2218.6518.1618.4818.481,941,600
Jan 16, 202418.8018.8018.3618.5518.551,460,800
Jan 12, 202420.1820.3519.0519.0619.06704,000
Jan 11, 202420.5020.7519.9120.0020.00774,500
Jan 10, 202420.7920.9220.1720.6020.60859,900
Jan 09, 202420.8121.2320.6920.9420.94828,500
Jan 08, 202420.6221.1520.4521.0321.03923,400
Jan 05, 202420.3620.5520.0720.4720.47909,200
Jan 04, 202420.0320.5619.8720.4020.401,073,100
Jan 03, 202421.1521.1520.1820.4620.462,062,300
Jan 02, 202421.6622.0821.3621.6421.641,774,100
Dec 29, 202322.2522.3121.7921.9121.91496,100
Dec 28, 202322.3222.6022.1222.2522.251,148,400
Dec 27, 202322.7922.7922.2822.3722.37550,600
Dec 26, 202322.4822.7422.2522.5622.56750,100
Dec 22, 202322.3022.4821.9222.2822.28736,300
Dec 21, 202321.6222.2621.5622.2522.251,009,800
Dec 20, 202321.4722.0920.9721.0021.001,368,500
Dec 19, 202322.0422.4621.6421.7021.701,621,800
Dec 18, 202322.3522.4521.8222.0922.091,619,000
Dec 15, 202323.2423.2722.1922.2922.293,707,600
Dec 14, 202322.0623.0221.9322.8822.883,123,300
Dec 13, 202320.5021.5220.1721.4921.491,996,800
Dec 12, 202320.5120.7220.2220.4820.482,208,800
Dec 11, 202320.0321.0419.8120.6220.623,534,300
Dec 08, 202319.5620.3719.2320.0420.043,580,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...