SMTC

Semtech Corporation Historical Stock Prices

$16.71
*  
0.11
0.65%
Get SMTC Alerts
*Delayed - data as of Sep. 4, 2015 10:19 ET  -  Find a broker to begin trading SMTC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SMTC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:19  16.57  16.76  16.545  16.71 26,207
09/03/2015 16.63 17.03 16.53 16.82 497,146
09/02/2015 16.57 16.57 16.22 16.54 379,064
09/01/2015 16.55 16.95 16.24 16.32 377,006
08/31/2015 16.91 17.2 16.84 16.95 348,053
08/28/2015 16.9 17.23 16.79 17.02 333,647
08/27/2015 16.45 17.05 16.42 16.95 522,727
08/26/2015 15.98 16.33 15.66 16.32 606,269
08/25/2015 16.32 16.32 15.58 15.69 685,461
08/24/2015 15.7 16.56 15.37 15.87 917,159
08/21/2015 15.76 16.52 15.53 16.195 627,713
08/20/2015 15.5 17.25 15.5 16.14 1,965,664
08/19/2015 16.51 16.61 16.02 16.06 714,421
08/18/2015 17.19 17.33 16.1 16.51 514,837
08/17/2015 17.01 17.36 16.78 17.35 647,760
08/14/2015 17.48 17.48 16.69 17.13 480,758
08/13/2015 17.15 17.42 16.7 17.14 563,522
08/12/2015 16.8 17.29 16.6 17.14 506,338
08/11/2015 17.44 17.57 17.055 17.08 385,779
08/10/2015 17.25 17.89 17.2 17.6 561,112
08/07/2015 16.93 17.23 16.93 17.18 351,320
08/06/2015 17.24 17.28 16.86 17.02 401,103
08/05/2015 17.05 17.65 17.05 17.23 431,945
08/04/2015 17.2 17.33 16.82 17.02 378,212
08/03/2015 17.61 17.63 17.21 17.25 595,274
07/31/2015 17.81 17.88 17.4 17.59 738,635
07/30/2015 17.88 18.02 17.68 17.81 534,373
07/29/2015 18.13 18.28 17.95 17.96 573,657
07/28/2015 17.92 18.31 17.59 18.1 549,092
07/27/2015 17.78 18.075 17.65 17.82 600,657
07/24/2015 18.21 18.364 17.8 17.93 941,778
07/23/2015 17.9 18.4 17.9 18.17 509,674
07/22/2015 17.93 17.93 17.48 17.8 526,393
07/21/2015 18.21 18.42 18.13 18.16 570,753
07/20/2015 18.48 18.48 18.12 18.18 665,111
07/17/2015 18.42 18.51 18.22 18.41 694,914
07/16/2015 18.42 18.53 18.18 18.4 806,023
07/15/2015 18.91 19.04 18.33 18.41 470,801
07/14/2015 18.81 18.89 18.61 18.86 451,418
07/13/2015 18.83 18.83 18.53 18.75 527,177
07/10/2015 18.89 19 18.67 18.72 689,410
07/09/2015 19.28 19.46 18.68 18.7 884,217
07/08/2015 19.25 19.34 18.59 19 854,084
07/07/2015 19.54 19.54 18.98 19.37 950,520
07/06/2015 19.75 19.98 19.33 19.6 733,865
07/02/2015 19.66 20.01 19.54 19.95 556,343
07/01/2015 20 20.25 19.63 19.7 769,007
06/30/2015 20.44 20.44 19.7 19.85 8,636,862
06/29/2015 20.93 21.12 20.28 20.3 1,069,834
06/26/2015 21.15 21.27 21.025 21.1 2,802,608
06/25/2015 21.31 21.37 21.01 21.16 740,368
06/24/2015 21.51 21.74 21.11 21.22 720,303
06/23/2015 21.49 21.74 21.32 21.6 581,194
06/22/2015 21.57 21.62 21.24 21.52 481,471
06/19/2015 21.4 21.54 20.95 21.47 1,125,683
06/18/2015 21.13 21.49 21.02 21.38 405,101
06/17/2015 21.08 21.3 21.02 21.09 725,660
06/16/2015 21.28 21.48 21.04 21.09 664,498
06/15/2015 20.84 21.54 20.55 21.36 799,592
06/12/2015 21.04 21.1 20.82 20.99 498,718
06/11/2015 21.24 21.24 20.91 21.1 815,150
06/10/2015 21.15 21.3315 21.05 21.17 606,295
06/09/2015 21.39 21.45 20.91 21.075 997,041
06/08/2015 21.56 21.66 21.2 21.46 805,368
06/05/2015 21.81 21.87 21.47 21.62 649,104
06/04/2015 21.47 21.81 21.41 21.8 890,728
06/03/2015 21.43 21.726 21.35 21.6 624,684
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?