UK markets closed

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.70+0.80 (+2.36%)
At close: 04:00PM EDT
34.47 -0.23 (-0.66%)
After hours: 04:34PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202433.5035.1033.2934.7034.701,953,512
24 Apr 202433.5933.9332.6633.9033.902,794,700
23 Apr 202432.5333.9231.7932.6432.644,529,100
22 Apr 202431.3432.7430.9732.0732.072,571,800
19 Apr 202431.6332.3230.5331.0531.052,715,800
18 Apr 202433.2233.2631.7632.0532.052,575,800
17 Apr 202432.9433.4731.9832.8632.862,280,000
16 Apr 202432.3133.0031.7032.9432.942,703,700
15 Apr 202432.9933.4631.8332.3932.396,378,300
12 Apr 202434.3834.7732.4532.6432.643,526,100
11 Apr 202433.6235.3532.5035.0035.003,821,000
10 Apr 202433.8935.1533.1433.2333.234,336,800
09 Apr 202434.2135.6533.2634.7634.764,456,700
08 Apr 202433.0435.8033.0433.8633.865,829,100
05 Apr 202432.8433.7832.1032.5432.543,463,200
04 Apr 202431.9535.2931.5833.0633.067,783,600
03 Apr 202427.9632.2327.6431.4831.485,530,400
02 Apr 202428.4628.9627.5228.1928.192,790,000
01 Apr 202428.5230.8427.7529.3729.378,092,300
28 Mar 202428.1028.4427.1327.4927.495,752,800
27 Mar 202426.1728.4225.7827.8627.869,010,800
26 Mar 202423.2425.6023.1725.1725.173,752,600
25 Mar 202422.7022.8822.1322.2722.27803,800
22 Mar 202422.9023.3322.7422.9222.92761,300
21 Mar 202422.9823.4622.7523.0523.05888,600
20 Mar 202422.2222.7321.5622.3822.38781,900
19 Mar 202422.0622.7121.6422.4222.42840,300
18 Mar 202423.1423.2622.0122.5322.531,059,800
15 Mar 202421.8622.8921.7722.8522.851,556,400
14 Mar 202423.3223.3222.0122.4422.441,240,200
13 Mar 202423.2023.6822.7523.1523.15903,700
12 Mar 202422.5223.4122.0423.3423.34798,100
11 Mar 202423.1723.4822.4822.5722.57905,800
08 Mar 202423.9924.5723.3223.3523.351,895,800
07 Mar 202423.5824.0423.1623.7123.711,255,200
06 Mar 202422.3823.4822.2223.3223.321,185,000
05 Mar 202421.5021.9121.4821.8221.82726,100
04 Mar 202422.6922.7021.7021.8421.841,004,200
01 Mar 202421.4222.3421.0722.3022.301,678,500
29 Feb 202421.0321.4420.8221.2021.201,108,100
28 Feb 202420.2120.5619.8320.5220.52683,900
27 Feb 202420.9920.9920.3320.3520.351,009,000
26 Feb 202420.3420.9920.3420.6620.66826,200
23 Feb 202420.6920.9319.7620.3020.301,164,300
22 Feb 202420.5121.4120.2020.8320.831,480,200
21 Feb 202419.7020.1219.3920.1020.10623,400
20 Feb 202419.4420.3519.4420.0820.08772,400
16 Feb 202419.9520.2319.2019.9219.92941,400
15 Feb 202420.6420.6619.7619.9419.94961,000
14 Feb 202419.8020.3119.5520.2620.261,078,400
13 Feb 202419.8619.9319.1219.2819.282,849,800
12 Feb 202421.2121.5420.9321.0121.011,179,900
09 Feb 202420.4221.1920.3721.0021.00773,100
08 Feb 202419.9320.6619.9320.2620.26909,600
07 Feb 202419.6420.0319.3419.8319.83646,300
06 Feb 202419.3019.5618.9219.4719.47584,300
05 Feb 202419.3019.5518.7219.3219.32744,000
02 Feb 202419.4719.6019.1519.3819.38630,300
01 Feb 202419.9620.0719.4119.7719.77867,400
31 Jan 202420.6120.7119.8019.8419.841,152,000
30 Jan 202421.1421.3020.5620.7720.77753,700
29 Jan 202420.5421.4020.2321.3521.35554,000
26 Jan 202421.1521.5020.5720.5920.59739,900
25 Jan 202422.3022.4921.2621.2621.26641,700
24 Jan 202422.6022.6021.6321.9221.921,269,400
23 Jan 202422.4422.6522.0222.3522.351,044,400
22 Jan 202421.5122.0721.3722.0422.041,427,100
19 Jan 202420.0221.3819.9121.2021.201,507,700
18 Jan 202419.0519.8618.9919.8519.852,240,700
17 Jan 202418.2218.6518.1618.4818.481,941,600
16 Jan 202418.8018.8018.3618.5518.551,460,800
12 Jan 202420.1820.3519.0519.0619.06704,000
11 Jan 202420.5020.7519.9120.0020.00774,500
10 Jan 202420.7920.9220.1720.6020.60859,900
09 Jan 202420.8121.2320.6920.9420.94828,500
08 Jan 202420.6221.1520.4521.0321.03923,400
05 Jan 202420.3620.5520.0720.4720.47909,200
04 Jan 202420.0320.5619.8720.4020.401,073,100
03 Jan 202421.1521.1520.1820.4620.462,062,300
02 Jan 202421.6622.0821.3621.6421.641,774,100
29 Dec 202322.2522.3121.7921.9121.91496,100
28 Dec 202322.3222.6022.1222.2522.251,148,400
27 Dec 202322.7922.7922.2822.3722.37550,600
26 Dec 202322.4822.7422.2522.5622.56750,100
22 Dec 202322.3022.4821.9222.2822.28736,300
21 Dec 202321.6222.2621.5622.2522.251,009,800
20 Dec 202321.4722.0920.9721.0021.001,368,500
19 Dec 202322.0422.4621.6421.7021.701,621,800
18 Dec 202322.3522.4521.8222.0922.091,619,000
15 Dec 202323.2423.2722.1922.2922.293,707,600
14 Dec 202322.0623.0221.9322.8822.883,123,300
13 Dec 202320.5021.5220.1721.4921.491,996,800
12 Dec 202320.5120.7220.2220.4820.482,208,800
11 Dec 202320.0321.0419.8120.6220.623,534,300
08 Dec 202319.5620.3719.2320.0420.043,580,500
07 Dec 202318.5020.4818.0319.4219.429,463,100
06 Dec 202316.9517.5516.6516.7016.703,674,400
05 Dec 202316.6716.8016.1916.6816.682,200,500
04 Dec 202316.7217.1816.5816.8116.811,737,800
01 Dec 202316.1516.8415.6316.8216.821,582,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...