UK markets closed

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.58+0.84 (+1.41%)
At close: 04:00PM EDT
60.58 0.00 (0.00%)
After hours: 04:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202261.1261.9757.8960.5860.58338,900
19 May 202258.7760.8758.7059.7459.74305,800
18 May 202260.4962.2858.2659.0959.09302,000
17 May 202261.0461.8660.7461.7961.79259,100
16 May 202259.7160.8259.1459.3159.31275,800
13 May 202259.7161.4359.4460.4960.49355,100
12 May 202257.2758.4556.0058.3058.30358,900
11 May 202258.7660.0656.9857.1057.10322,700
10 May 202259.5959.7957.4259.3159.31355,900
09 May 202260.2861.2057.3357.7857.78366,000
06 May 202260.9361.7859.4761.5161.51445,400
05 May 202263.8264.2760.6261.6461.64368,200
04 May 202262.3965.2060.7165.0265.02583,800
03 May 202261.0862.5860.5062.3362.33310,900
02 May 202259.7461.4259.2661.1961.19602,500
29 Apr 202260.8261.9859.3259.6059.60393,100
28 Apr 202260.4461.8758.6861.3961.39481,500
27 Apr 202258.3560.4058.3158.9858.98393,600
26 Apr 202260.2160.2458.8258.8558.85385,100
25 Apr 202259.1661.0759.1660.9960.99405,400
22 Apr 202261.5461.8359.6959.8259.82402,200
21 Apr 202263.9564.3560.9561.5061.50699,200
20 Apr 202264.3364.6762.8062.8462.84415,200
19 Apr 202262.3263.5062.0863.1063.10329,100
18 Apr 202261.4163.4361.4162.4962.49443,000
14 Apr 202263.1964.3161.8261.8361.83452,900
13 Apr 202261.7263.1561.1862.8662.86512,400
12 Apr 202261.7862.9060.8861.0761.07518,300
11 Apr 202260.1661.4159.7760.2660.26423,500
08 Apr 202261.9761.9960.6060.7260.72418,600
07 Apr 202262.3864.1461.5462.4962.49591,600
06 Apr 202264.3364.3861.8362.1862.18768,800
05 Apr 202269.1769.3764.9465.2765.27430,800
04 Apr 202267.7269.5667.7269.4769.47373,400
01 Apr 202270.0571.1466.8967.7867.78616,000
31 Mar 202270.7471.7269.2769.3469.34435,700
30 Mar 202272.1872.9270.3970.8170.81347,700
29 Mar 202272.2873.4871.5772.8872.88310,600
28 Mar 202269.8971.1168.8471.0771.07325,800
25 Mar 202270.7570.7569.1970.4270.42260,700
24 Mar 202269.7770.7069.0970.6670.66316,200
23 Mar 202270.2371.1368.4268.8768.87318,800
22 Mar 202270.8672.1370.3171.2571.25368,100
21 Mar 202270.9671.8570.3270.7470.74475,100
18 Mar 202269.5371.8569.0270.9670.96829,200
17 Mar 202267.2170.4766.7069.4169.41859,300
16 Mar 202264.2470.6563.8866.6666.66582,700
15 Mar 202261.0263.3760.5463.2463.24369,600
14 Mar 202261.9862.5060.4060.9560.95319,100
11 Mar 202264.2864.9062.0162.0762.07423,400
10 Mar 202263.1764.0062.0863.3363.33383,700
09 Mar 202265.5865.6864.0764.9264.92334,500
08 Mar 202262.4565.4461.4562.6062.60643,900
07 Mar 202265.6566.1861.8161.8561.85436,700
04 Mar 202265.9967.1563.7464.6764.67475,200
03 Mar 202268.9369.2066.4266.7866.78263,600
02 Mar 202266.9969.6866.3568.5368.53273,300
01 Mar 202269.5769.5765.0666.1066.10528,200
28 Feb 202269.8871.1268.3869.3869.38302,500
25 Feb 202270.1770.7368.9170.6570.65251,100
24 Feb 202265.0570.5264.7670.3570.35432,900
23 Feb 202269.9470.5966.9967.3467.34440,400
22 Feb 202268.9970.8068.3969.0669.06239,500
18 Feb 202270.5771.0269.0669.8269.82257,100
17 Feb 202271.5571.9170.3070.3770.37217,400
16 Feb 202270.7572.9469.9872.8272.82380,500
15 Feb 202269.7471.3769.1771.1171.11508,100
14 Feb 202268.5770.6867.9868.5368.53376,500
11 Feb 202271.7372.3368.0368.4368.43366,700
10 Feb 202271.5674.1171.0571.5271.52625,400
09 Feb 202274.0174.0172.4273.2473.24626,200
08 Feb 202270.5072.8270.1372.5872.58616,000
07 Feb 202270.9172.2569.7370.5570.55374,000
04 Feb 202270.3971.7169.0970.9770.97391,400
03 Feb 202270.6072.2170.2170.9570.95446,400
02 Feb 202273.5573.5771.5872.8172.81371,300
01 Feb 202271.8372.8869.3971.9071.90582,000
31 Jan 202267.7071.1067.3071.1071.10677,100
28 Jan 202267.1467.9664.7667.8367.83650,800
27 Jan 202272.6673.5266.7666.9966.99794,200
26 Jan 202274.1475.6170.2771.1071.10830,800
25 Jan 202273.1973.1970.5571.1571.15393,300
24 Jan 202271.8875.3070.1175.1475.14410,200
21 Jan 202273.8675.8973.2773.3673.36500,800
20 Jan 202276.3977.0074.5274.5674.56395,800
19 Jan 202278.9979.2375.5375.6475.64402,100
18 Jan 202278.5079.9677.0277.7377.73409,000
14 Jan 202278.7881.0178.7880.3680.36418,000
13 Jan 202283.4184.3879.7979.9679.96384,000
12 Jan 202283.0784.5081.1881.8481.84393,100
11 Jan 202281.6582.4580.3482.1182.11343,800
10 Jan 202279.1482.2477.9482.1082.10397,800
07 Jan 202284.5487.3279.9680.0780.07434,000
06 Jan 202283.6685.6882.9484.9384.93209,900
05 Jan 202288.7589.0483.1183.1783.17323,100
04 Jan 202290.3992.1486.2189.4589.45365,400
03 Jan 202289.1390.4888.6689.9889.98212,400
31 Dec 202188.8489.8588.3788.9388.93136,000
30 Dec 202189.8190.6688.3788.5388.53179,200
29 Dec 202189.1289.9988.8889.8189.81131,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...