Home > Quotes > SMTC > Historical Prices
SMTC

Semtech Corporation Historical Stock Prices

$36.74
*  
0.15
  negative  
0.41%
Get SMTC Alerts
*Delayed - data as of Jun. 19, 2013 15:56 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SMTC After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
15:56  36.96  37.19  36.69  36.74 274,752
06/18/2013 36.26 37.12 36.171 36.89 432,334
06/17/2013 35.86 36.19 35.69 36.11 358,104
06/14/2013 35.67 35.75 35.34 35.56 198,992
06/13/2013 34.92 35.75 34.73 35.66 237,507
06/12/2013 35.89 36.04 34.8 35.01 324,888
06/11/2013 35.74 36.08 35.1 35.63 470,070
06/10/2013 36.11 36.19 35.79 36.14 515,404
06/07/2013 36.03 36.095 35.29 35.78 533,656
06/06/2013 35.46 35.72 35.25 35.72 900,286
06/05/2013 36.27 36.55 35.5 35.55 845,793
06/04/2013 37 37.45 36.13 36.43 621,404
06/03/2013 36.57 36.97 36.26 36.84 1,002,649
05/31/2013 36.48 36.85 36.03 36.51 352,393
05/30/2013 36 36.84 35.85 36.8 400,415
05/29/2013 35.98 36.36 35.76 36.09 481,141
05/28/2013 35.96 36.71 35.671 36.39 694,074
05/24/2013 35.34 35.69 35 35.59 394,324
05/23/2013 36 36 31.6 35.59 2,561,190
05/22/2013 36.68 37.38 36.01 36.33 1,065,352
05/21/2013 36.85 37.1 36.32 36.74 379,047
05/20/2013 36.2 36.81 36.0801 36.72 529,325
05/17/2013 36.37 36.73 36.11 36.32 574,511
05/16/2013 36.12 36.7874 36.1 36.28 1,060,394
05/15/2013 34.37 36 34.2019 35.92 1,013,322
05/14/2013 33.54 34.15 33.54 34.08 591,977
05/13/2013 33.17 33.6 33.0018 33.4 380,416
05/10/2013 32.93 33.22 32.93 33.22 224,039
05/09/2013 32.75 33.06 32.71 32.81 263,358
05/08/2013 32.79 33.07 32.59 32.78 410,194
05/07/2013 32.55 32.81 32.415 32.81 408,194
05/06/2013 32.38 32.6 32.25 32.53 395,498
05/03/2013 32.14 32.57 32.14 32.43 446,236
05/02/2013 31.19 31.78 30.9 31.67 753,831
05/01/2013 31.92 32.205 31.04 31.08 582,931
04/30/2013 31.67 32.1 31.67 32.07 513,794
04/29/2013 31.26 31.84 31.12 31.7 317,113
04/26/2013 31.46 31.46 31.06 31.2 289,181
04/25/2013 31.26 31.79 31.26 31.52 330,698
04/24/2013 31.25 31.46 31.04 31.22 267,844
04/23/2013 30.86 31.34 30.61 31.32 332,242
04/22/2013 30.15 30.81 29.59 30.61 435,029
04/19/2013 30.49 30.49 29.64 30.19 678,300
04/18/2013 31.31 31.51 30.41 30.55 412,497
04/17/2013 32.47 32.59 31.19 31.34 542,891
04/16/2013 32.7 32.93 32.27 32.81 354,009
04/15/2013 33 33.16 32.36 32.42 490,679
04/12/2013 33.12 33.34 32.68 33.16 347,919
04/11/2013 33.31 33.64 33.03 33.33 290,057
04/10/2013 33.18 33.49 32.97 33.46 599,605
04/09/2013 32.74 33.16 32.46 32.99 767,653
04/08/2013 32.9 33.05 32.33 32.56 841,456
04/05/2013 33.03 33.19 32.6775 32.88 438,454
04/04/2013 33.21 33.69 32.93 33.66 274,956
04/03/2013 34.16 34.23 33.15 33.22 313,623
04/02/2013 34.66 34.66 33.77 34 489,367
04/01/2013 35.45 35.45 34.33 34.53 682,317
03/28/2013 35.03 35.5 34.87 35.4 330,372
03/27/2013 35 35.09 34.6 34.93 387,913
03/26/2013 34.62 35.23 34.62 35.22 494,845
03/25/2013 33.76 34.6 33.7443 34.52 599,390
03/22/2013 33.5 33.8079 33.32 33.69 396,699
03/21/2013 33.52 33.63 33.32 33.49 413,185
03/20/2013 33.65 34.05 33.57 33.75 603,587
03/19/2013 33.24 33.64 33.14 33.62 896,818
03/18/2013 32.62 33.22 32.5 32.98 376,656
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.