SMTC

Historical Stock Prices

$19.95
*  
0.25
1.27%
Get SMTC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SMTC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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-APR-2015 TO 03-JUL-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.
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
06/02/2015 21.49 21.59 21.27 21.38 742,976
06/01/2015 21.35 21.89 21.14 21.62 916,160
05/29/2015 21.44 22 21.0801 21.36 1,231,528
05/28/2015 22.2 22.8 21.02 21.465 4,580,449
05/27/2015 23.39 24.68 23.25 24.62 820,654
05/26/2015 23.49 23.53 23.01 23.35 443,963
05/22/2015 23.5 23.81 23.5 23.63 284,882
05/21/2015 23.78 23.8 23.49 23.51 358,839
05/20/2015 24.09 24.34 23.64 23.8 250,697
05/19/2015 23.83 24.06 23.79 23.9 213,786
05/18/2015 23.54 23.89 23.18 23.83 508,112
05/15/2015 23.67 23.76 23.45 23.55 287,929
05/14/2015 23.51 23.63 23.28 23.62 322,127
05/13/2015 23.25 23.6293 23.14 23.28 213,292
05/12/2015 23.27 23.39 22.88 23.21 225,477
05/11/2015 23.26 23.68 23.26 23.3 259,582
05/08/2015 23.52 23.72 22.95 23.25 251,662
05/07/2015 23.02 23.46 23.02 23.2 244,179
05/06/2015 23.04 23.264 22.77 23.02 366,407
05/05/2015 23.43 23.722 22.85 22.92 334,118
05/04/2015 23.75 23.88 23.5 23.57 362,466
05/01/2015 23.45 23.83 23.44 23.65 398,772
04/30/2015 23.33 23.63 23 23.29 533,583
04/29/2015 23.4 23.72 23.22 23.45 289,666
04/28/2015 23.37 23.764 22.76 23.51 340,271
04/27/2015 23.54 24.66 23.16 23.44 737,903
04/24/2015 25.45 25.76 23.43 23.6 1,015,577
04/23/2015 25.47 26 25.32 25.5 483,143
04/22/2015 25.83 25.89 25.41 25.78 393,797
04/21/2015 25.96 26.25 25.65 25.72 253,605
04/20/2015 25.64 25.92 25.47 25.7 258,747
04/17/2015 25.78 25.9 25.195 25.41 391,607
04/16/2015 25.75 26.26 25.52 26 328,570
04/15/2015 25.97 26.19 25.85 25.93 602,219
04/14/2015 26.34 26.34 25.55 25.76 502,234
04/13/2015 26.45 26.73 26.22 26.28 252,158
04/10/2015 26.72 26.8 26.347 26.46 353,504
04/09/2015 26.29 26.741 26.25 26.64 262,172
04/08/2015 26.26 26.49 26.14 26.4 205,973
04/07/2015 26.43 26.56 26.14 26.17 336,040
04/06/2015 26.18 26.73 25.91 26.56 426,316
*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?