SMTC

Semtech Corporation Historical Stock Prices

$23.22
*  
0.475
2%
Get SMTC Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  23.77  24.04  23.20  23.22 358,425
10/22/2014 23.77 24.04 23.2 23.22 358,926
10/21/2014 23.55 23.835 23.44 23.695 485,174
10/20/2014 22.75 23.3 22.57 23.26 429,354
10/17/2014 23.22 23.39 22.805 22.835 590,080
10/16/2014 22.37 23.42 22.27 22.895 873,309
10/15/2014 22.12 22.937 22.005 22.815 786,794
10/14/2014 22.79 23.01 22.4 22.52 655,466
10/13/2014 22.57 23.18 22.21 22.57 748,205
10/10/2014 24.28 24.32 22.63 22.635 1,281,273
10/09/2014 25.32 25.5499 24.52 24.54 567,164
10/08/2014 25.22 25.59 24.84 25.4 749,524
10/07/2014 26.44 26.52 25.19 25.27 1,046,952
10/06/2014 27.49 27.7 26.62 26.675 628,666
10/03/2014 27.79 27.79 27.39 27.4 639,168
10/02/2014 27.25 27.66 27.04 27.55 799,706
10/01/2014 27.15 27.53 26.89 27.25 993,187
09/30/2014 27.53 27.53 27.14 27.15 622,760
09/29/2014 27.19 27.71 27.16 27.535 627,606
09/26/2014 27.63 27.63 27.38 27.51 515,011
09/25/2014 27.43 27.53 27.07 27.5 1,097,606
09/24/2014 27.38 27.74 27.33 27.53 363,501
09/23/2014 27.2 27.79 27.2 27.39 599,482
09/22/2014 27.41 27.47 27.08 27.25 393,962
09/19/2014 28.13 28.2482 27.4 27.59 738,969
09/18/2014 27.9 28.16 27.7 28.07 392,528
09/17/2014 27.56 27.95 27.3 27.745 392,455
09/16/2014 27.3 27.67 25.41 27.54 503,963
09/15/2014 27.37 27.555 27.02 27.4 713,122
09/12/2014 27.42 27.42 27.095 27.33 597,853
09/11/2014 27.13 27.44 27 27.37 370,390
09/10/2014 27.11 27.31 26.94 27.27 361,542
09/09/2014 26.93 27.16 26.38 27.15 600,455
09/08/2014 27.04 27.28 26.67 27.005 486,429
09/05/2014 26.84 27.235 26.76 26.99 872,302
09/04/2014 26.68 27.06 26.38 26.86 686,705
09/03/2014 26.55 26.78 26.35 26.62 855,276
09/02/2014 26.06 26.48 25.95 26.45 993,698
08/29/2014 25.78 26.1 25.59 26.055 538,863
08/28/2014 24.9 25.74 24.9 25.66 604,510
08/27/2014 24.97 25.01 24.75 24.9 401,875
08/26/2014 24.71 25 24.71 24.955 454,523
08/25/2014 24.99 24.99 24.64 24.72 519,159
08/22/2014 25.03 25.43 24.78 24.89 715,578
08/21/2014 25.03 25.55 24.46 25.15 1,739,194
08/20/2014 24.2 25.81 23.3 24 2,507,562
08/19/2014 23.67 23.67 23.15 23.36 637,822
08/18/2014 23.71 23.79 23.36 23.695 256,406
08/15/2014 23.6 23.83 23.13 23.465 324,350
08/14/2014 23.59 23.78 23.29 23.385 492,161
08/13/2014 23.11 23.605 23.11 23.56 517,200
08/12/2014 22.99 23.2999 22.74 22.99 340,397
08/11/2014 22.64 23.17 22.35 23.09 457,441
08/08/2014 22.41 22.645 22.186 22.53 261,947
08/07/2014 22.67 22.71 22.27 22.34 377,974
08/06/2014 22.29 22.75 22.12 22.55 215,097
08/05/2014 22.17 22.6 21.9725 22.43 353,987
08/04/2014 22.53 22.71 21.84 22.32 501,692
08/01/2014 22.33 22.71 22.11 22.41 608,863
07/31/2014 22.75 22.85 22.3 22.33 725,121
07/30/2014 22.88 23.21 22.72 23.08 544,815
07/29/2014 22.98 23.26 22.65 22.67 612,670
07/28/2014 22.66 23.11 21.94 22.95 1,073,885
07/25/2014 22.56 22.56 21.69 21.8 667,252
07/24/2014 22.95 23.19 22.64 22.77 369,640
07/23/2014 24.21 24.23 22.72 22.79 1,010,720
07/22/2014 24.89 24.91 24.12 24.13 865,399
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?