SMTC

Semtech Corporation Historical Stock Prices

$24.39
*  
0.13
 negative 
0.53%
Get SMTC Alerts
*Delayed - data as of Apr. 16, 2014 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  24.64  25.07  24.01  24.39 213,252
04/16/2014 24.64 25.07 24.01 24.39 213,173
04/15/2014 24.51 24.62 23.82 24.52 379,551
04/14/2014 24.74 24.74 23.9921 24.43 379,415
04/11/2014 24.93 25.21 24.31 24.44 496,101
04/10/2014 25.5 25.5 25.09 25.14 744,400
04/09/2014 25.5 25.53 25.12 25.52 480,088
04/08/2014 25.16 25.57 25.1 25.5 367,141
04/07/2014 25.15 25.35 24.96 25.18 522,914
04/04/2014 26.13 26.145 24.88 25.13 422,494
04/03/2014 25.84 26.18 25.74 25.92 208,882
04/02/2014 25.81 25.93 25.62 25.85 793,626
04/01/2014 25.37 25.855 25.37 25.77 538,156
03/31/2014 25.03 25.56 24.88 25.34 698,077
03/28/2014 24.94 25.23 24.76 24.81 644,396
03/27/2014 25.45 25.7 24.88 24.93 503,619
03/26/2014 26.5 26.54 25.47 25.47 519,033
03/25/2014 26.29 26.72 26.105 26.29 419,069
03/24/2014 26.36 26.36 25.72 26.19 476,226
03/21/2014 26.58 26.8 26.14 26.26 733,545
03/20/2014 26.28 26.53 26.18 26.46 327,640
03/19/2014 26.43 26.68 26.14 26.3 406,445
03/18/2014 25.83 26.6 25.83 26.45 325,124
03/17/2014 25.75 25.99 25.7 25.83 288,765
03/14/2014 25.07 25.71 25.07 25.55 392,193
03/13/2014 25.74 25.8872 25 25.17 588,862
03/12/2014 25.57 25.97 25.425 25.71 328,734
03/11/2014 25.86 26.31 25.59 25.71 500,334
03/10/2014 25.65 26.14 25.49 25.8 645,216
03/07/2014 26.23 26.63 25.655 25.72 488,695
03/06/2014 26.35 27.34 25.79 26.22 1,648,802
03/05/2014 25.46 25.63 25.32 25.59 731,491
03/04/2014 25.03 25.73 25.03 25.46 843,005
03/03/2014 24.77 25.04 24.55 24.66 498,230
02/28/2014 25.1 25.1 24.85 24.95 530,410
02/27/2014 24.93 25.19 24.69 25.04 560,374
02/26/2014 24.85 25.21 24.8401 24.93 630,133
02/25/2014 24.62 24.83 24.41 24.74 599,376
02/24/2014 24.87 25.085 24.525 24.55 923,893
02/21/2014 24.34 24.45 24.04 24.33 583,448
02/20/2014 23.91 24.41 23.88 24.26 615,076
02/19/2014 23.53 23.86 23.47 23.84 642,694
02/18/2014 23.46 23.725 23.2701 23.56 349,235
02/14/2014 23.38 23.53 23.11 23.42 455,763
02/13/2014 23.1 23.46 23.1 23.38 588,369
02/12/2014 23.02 23.47 23.02 23.3 478,661
02/11/2014 22.7 23.12 22.7 23.02 388,465
02/10/2014 22.22 22.66 22.01 22.64 362,016
02/07/2014 22.11 22.3 21.98 22.24 1,371,710
02/06/2014 21.69 22.14 21.381 22.01 1,071,751
02/05/2014 21.83 21.94 21.56 21.62 1,123,903
02/04/2014 21.82 22.135 21.75 21.99 1,657,870
02/03/2014 22.76 22.93 21.65 21.71 1,546,038
01/31/2014 22.68 23.04 22.5 22.81 881,842
01/30/2014 22.83 23.17 22.61 23.04 696,752
01/29/2014 22.82 23.98 22.62 22.67 1,408,415
01/28/2014 22.78 23 22.61 22.96 2,212,564
01/27/2014 23.29 23.5 22.7799 22.85 1,762,437
01/24/2014 23.7 23.93 23.1 23.22 688,818
01/23/2014 23.95 24.08 23.74 23.8 450,239
01/22/2014 24.17 24.36 24.11 24.13 500,989
01/21/2014 24.22 24.22 23.89 24.06 491,910
01/17/2014 24.02 24.165 23.84 24.03 482,426
01/16/2014 24.3 24.34 24.031 24.14 287,304
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 your brokers before you trade


Want to trade FX?