SMTC

Semtech Corporation Historical Stock Prices

$26.41
*  
0.235
0.88%
Get SMTC Alerts
*Delayed - data as of Apr. 1, 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 01-JAN-2015 TO 01-APR-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.
16:00  26.52  26.69  26.11  26.41 407,189
04/01/2015 26.52 26.69 26.11 26.41 407,747
03/31/2015 26.89 27.01 26.45 26.645 397,048
03/30/2015 26.76 27.08 26.43 27.03 578,981
03/27/2015 26.47 26.8 25.5 26.64 1,207,772
03/26/2015 26.76 27.23 26.7 27.01 531,432
03/25/2015 27.8 27.8225 26.94 27.01 466,079
03/24/2015 28.01 28.27 27.7301 27.81 292,671
03/23/2015 28.49 28.52 28.04 28.09 228,312
03/20/2015 28.29 28.56 28.1 28.47 1,028,066
03/19/2015 27.92 28.37 27.85 28.23 240,124
03/18/2015 27.56 27.99 27.21 27.92 302,390
03/17/2015 27.89 27.995 27.41 27.72 365,239
03/16/2015 28 28.22 27.75 28.03 329,327
03/13/2015 28.03 28.05 27.46 27.83 396,943
03/12/2015 27.48 28.03 27.2201 28.02 495,677
03/11/2015 27.17 27.68 26.9758 27.6 611,223
03/10/2015 27.09 27.29 26.51 27.07 566,079
03/09/2015 27.25 27.45 26.77 27.26 655,105
03/06/2015 26.05 27.15 26.02 27.06 936,739
03/05/2015 28.05 28.37 25.9601 26.3 2,510,031
03/04/2015 29.83 30.01 29.18 29.29 729,881
03/03/2015 29.65 29.99 29.34 29.9 513,851
03/02/2015 28.99 29.895 28.78 29.84 564,646
02/27/2015 28.52 29.175 28.47 28.93 393,441
02/26/2015 28.28 28.63 28 28.6 329,831
02/25/2015 28.51 28.77 28.08 28.27 204,165
02/24/2015 27.8 28.62 27.72 28.6 343,282
02/23/2015 27.56 27.81 27.05 27.77 373,348
02/20/2015 27.36 27.77 27.02 27.58 307,661
02/19/2015 27.02 27.48 26.83 27.47 569,613
02/18/2015 27.07 27.55 27 27.13 303,112
02/17/2015 27.05 27.36 26.9074 27.12 191,179
02/13/2015 27.11 27.62 26.8601 27.12 264,612
02/12/2015 27.16 27.43 27.1 27.15 216,836
02/11/2015 26.88 27.16 26.68 27 336,881
02/10/2015 27.03 27.17 26.6 26.96 212,718
02/09/2015 26.71 26.93 26.395 26.71 178,611
02/06/2015 26.73 27.44 26.73 26.89 227,476
02/05/2015 26.59 26.76 26.42 26.67 166,708
02/04/2015 26.28 26.86 26.22 26.51 254,665
02/03/2015 25.91 26.65 25.91 26.5 413,299
02/02/2015 25.5 25.85 24.84 25.75 441,254
01/30/2015 26.1 26.37 25.44 25.46 426,107
01/29/2015 26.08 26.45 25.68 26.34 783,350
01/28/2015 26.98 27.116 26.02 26.07 354,751
01/27/2015 26.97 27.15 26.59 26.74 235,806
01/26/2015 27.05 27.48 26.71 27.38 251,292
01/23/2015 27.32 27.635 26.95 27.07 276,571
01/22/2015 26.85 27.29 25.99 27.29 252,294
01/21/2015 26.36 26.99 26.28 26.77 219,598
01/20/2015 26.35 26.72 25.905 26.4 227,579
01/16/2015 25.69 26.32 25.63 26.26 335,848
01/15/2015 26.65 26.88 25.76 25.78 331,899
01/14/2015 26.53 27.15 26.28 26.53 197,547
01/13/2015 27.32 27.81 26.46 26.73 257,771
01/12/2015 27.08 27.24 26.59 27.04 267,473
01/09/2015 27.25 27.45 26.79 27.18 217,058
01/08/2015 26.62 27.35 26.39 27.27 377,896
01/07/2015 26.31 26.47 25.9 26.32 294,829
01/06/2015 26.99 27.08 25.93 26.15 328,747
01/05/2015 28.04 28.2 26.99 27.03 383,996
01/02/2015 27.78 28.49 27.501 28.06 463,709
*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?