Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

40.71

+0.50

(+1.24%)

As of 10:18AM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	39.54	40.72	39.50	40.71	40.71	217,030
May 20, 2024	40.07	40.59	39.48	40.21	40.21	823,600
May 17, 2024	39.92	40.82	39.77	39.95	39.95	817,400
May 16, 2024	39.93	40.76	39.79	39.84	39.84	906,400
May 15, 2024	39.92	40.37	38.52	39.96	39.96	1,170,700
May 14, 2024	38.75	40.13	38.51	39.40	39.40	1,158,900
May 13, 2024	39.60	39.87	38.57	38.64	38.64	1,027,900
May 10, 2024	39.28	40.04	39.09	39.59	39.59	1,098,700
May 09, 2024	40.92	41.11	38.37	39.00	39.00	1,741,600
May 08, 2024	39.73	41.36	39.51	40.85	40.85	1,609,400
May 07, 2024	39.88	40.19	39.42	39.81	39.81	1,151,800
May 06, 2024	39.48	39.92	39.02	39.71	39.71	1,181,100
May 03, 2024	39.29	39.69	38.65	39.01	39.01	1,399,400
May 02, 2024	38.36	38.76	36.75	38.68	38.68	2,295,800
May 01, 2024	36.69	39.09	36.22	37.64	37.64	2,624,000
Apr 30, 2024	36.68	38.45	36.53	37.62	37.62	3,074,500
Apr 29, 2024	36.00	37.08	35.26	37.05	37.05	2,260,500
Apr 26, 2024	35.00	35.93	34.21	35.77	35.77	1,651,400
Apr 25, 2024	33.46	35.10	33.29	34.70	34.70	1,990,600
Apr 24, 2024	33.59	33.93	32.66	33.90	33.90	2,794,700
Apr 23, 2024	32.53	33.92	31.79	32.64	32.64	4,529,100
Apr 22, 2024	31.34	32.74	30.97	32.07	32.07	2,571,800
Apr 19, 2024	31.63	32.32	30.53	31.05	31.05	2,715,800
Apr 18, 2024	33.22	33.26	31.76	32.05	32.05	2,575,800
Apr 17, 2024	32.94	33.47	31.98	32.86	32.86	2,280,000
Apr 16, 2024	32.31	33.00	31.70	32.94	32.94	2,703,700
Apr 15, 2024	32.99	33.46	31.83	32.39	32.39	6,378,300
Apr 12, 2024	34.38	34.77	32.45	32.64	32.64	3,526,100
Apr 11, 2024	33.62	35.35	32.50	35.00	35.00	3,821,000
Apr 10, 2024	33.89	35.15	33.14	33.23	33.23	4,336,800
Apr 09, 2024	34.21	35.65	33.26	34.76	34.76	4,456,700
Apr 08, 2024	33.04	35.80	33.04	33.86	33.86	5,829,100
Apr 05, 2024	32.84	33.78	32.10	32.54	32.54	3,463,200
Apr 04, 2024	31.95	35.29	31.58	33.06	33.06	7,783,600
Apr 03, 2024	27.96	32.23	27.64	31.48	31.48	5,530,400
Apr 02, 2024	28.46	28.96	27.52	28.19	28.19	2,790,000
Apr 01, 2024	28.52	30.84	27.75	29.37	29.37	8,092,300
Mar 28, 2024	28.10	28.44	27.13	27.49	27.49	5,752,800
Mar 27, 2024	26.17	28.42	25.78	27.86	27.86	9,010,800
Mar 26, 2024	23.24	25.60	23.17	25.17	25.17	3,752,600
Mar 25, 2024	22.70	22.88	22.13	22.27	22.27	803,800
Mar 22, 2024	22.90	23.33	22.74	22.92	22.92	761,300
Mar 21, 2024	22.98	23.46	22.75	23.05	23.05	888,600
Mar 20, 2024	22.22	22.73	21.56	22.38	22.38	781,900
Mar 19, 2024	22.06	22.71	21.64	22.42	22.42	840,300
Mar 18, 2024	23.14	23.26	22.01	22.53	22.53	1,059,800
Mar 15, 2024	21.86	22.89	21.77	22.85	22.85	1,556,400
Mar 14, 2024	23.32	23.32	22.01	22.44	22.44	1,240,200
Mar 13, 2024	23.20	23.68	22.75	23.15	23.15	903,700
Mar 12, 2024	22.52	23.41	22.04	23.34	23.34	798,100
Mar 11, 2024	23.17	23.48	22.48	22.57	22.57	905,800
Mar 08, 2024	23.99	24.57	23.32	23.35	23.35	1,895,800
Mar 07, 2024	23.58	24.04	23.16	23.71	23.71	1,255,200
Mar 06, 2024	22.38	23.48	22.22	23.32	23.32	1,185,000
Mar 05, 2024	21.50	21.91	21.48	21.82	21.82	726,100
Mar 04, 2024	22.69	22.70	21.70	21.84	21.84	1,004,200
Mar 01, 2024	21.42	22.34	21.07	22.30	22.30	1,678,500
Feb 29, 2024	21.03	21.44	20.82	21.20	21.20	1,108,100
Feb 28, 2024	20.21	20.56	19.83	20.52	20.52	683,900
Feb 27, 2024	20.99	20.99	20.33	20.35	20.35	1,009,000
Feb 26, 2024	20.34	20.99	20.34	20.66	20.66	826,200
Feb 23, 2024	20.69	20.93	19.76	20.30	20.30	1,164,300
Feb 22, 2024	20.51	21.41	20.20	20.83	20.83	1,480,200
Feb 21, 2024	19.70	20.12	19.39	20.10	20.10	623,400
Feb 20, 2024	19.44	20.35	19.44	20.08	20.08	772,400
Feb 16, 2024	19.95	20.23	19.20	19.92	19.92	941,400
Feb 15, 2024	20.64	20.66	19.76	19.94	19.94	961,000
Feb 14, 2024	19.80	20.31	19.55	20.26	20.26	1,078,400
Feb 13, 2024	19.86	19.93	19.12	19.28	19.28	2,849,800
Feb 12, 2024	21.21	21.54	20.93	21.01	21.01	1,179,900
Feb 09, 2024	20.42	21.19	20.37	21.00	21.00	773,100
Feb 08, 2024	19.93	20.66	19.93	20.26	20.26	909,600
Feb 07, 2024	19.64	20.03	19.34	19.83	19.83	646,300
Feb 06, 2024	19.30	19.56	18.92	19.47	19.47	584,300
Feb 05, 2024	19.30	19.55	18.72	19.32	19.32	744,000
Feb 02, 2024	19.47	19.60	19.15	19.38	19.38	630,300
Feb 01, 2024	19.96	20.07	19.41	19.77	19.77	867,400
Jan 31, 2024	20.61	20.71	19.80	19.84	19.84	1,152,000
Jan 30, 2024	21.14	21.30	20.56	20.77	20.77	753,700
Jan 29, 2024	20.54	21.40	20.23	21.35	21.35	554,000
Jan 26, 2024	21.15	21.50	20.57	20.59	20.59	739,900
Jan 25, 2024	22.30	22.49	21.26	21.26	21.26	641,700
Jan 24, 2024	22.60	22.60	21.63	21.92	21.92	1,269,400
Jan 23, 2024	22.44	22.65	22.02	22.35	22.35	1,044,400
Jan 22, 2024	21.51	22.07	21.37	22.04	22.04	1,427,100
Jan 19, 2024	20.02	21.38	19.91	21.20	21.20	1,507,700
Jan 18, 2024	19.05	19.86	18.99	19.85	19.85	2,240,700
Jan 17, 2024	18.22	18.65	18.16	18.48	18.48	1,941,600
Jan 16, 2024	18.80	18.80	18.36	18.55	18.55	1,460,800
Jan 12, 2024	20.18	20.35	19.05	19.06	19.06	704,000
Jan 11, 2024	20.50	20.75	19.91	20.00	20.00	774,500
Jan 10, 2024	20.79	20.92	20.17	20.60	20.60	859,900
Jan 09, 2024	20.81	21.23	20.69	20.94	20.94	828,500
Jan 08, 2024	20.62	21.15	20.45	21.03	21.03	923,400
Jan 05, 2024	20.36	20.55	20.07	20.47	20.47	909,200
Jan 04, 2024	20.03	20.56	19.87	20.40	20.40	1,073,100
Jan 03, 2024	21.15	21.15	20.18	20.46	20.46	2,062,300
Jan 02, 2024	21.66	22.08	21.36	21.64	21.64	1,774,100
Dec 29, 2023	22.25	22.31	21.79	21.91	21.91	496,100
Dec 28, 2023	22.32	22.60	22.12	22.25	22.25	1,148,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,536.69+71.32(+0.32%)

S&P 5005,308.01-0.12(-0.00%)

DOW39,867.49+60.72(+0.15%)

CAD/USD0.7329-0.0012(-0.17%)

CRUDE OIL78.86-0.94(-1.18%)

Bitcoin CAD96,536.95+5,285.77(+5.79%)

Semtech Corporation (SMTC)

S&P/TSX
22,536.69
+71.32(+0.32%)

S&P 500
5,308.01
-0.12(-0.00%)

DOW
39,867.49
+60.72(+0.15%)

CAD/USD
0.7329
-0.0012(-0.17%)

CRUDE OIL
78.86
-0.94(-1.18%)

Bitcoin CAD
96,536.95
+5,285.77(+5.79%)