SMTC

Historical Stock Prices

$24
*  
0.11
0.46%
Get SMTC Alerts
*Delayed - data as of Jul. 22, 2016  -  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 22-APR-2016 TO 22-JUL-2016

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.
07/22/2016 24.1 24.19 23.81 24 312,335
07/21/2016 24.47 24.6 24.07 24.11 193,734
07/20/2016 24.54 24.65 24.32 24.52 356,932
07/19/2016 24.37 24.57 24.36 24.41 228,466
07/18/2016 24.69 24.69 24.38 24.38 269,631
07/15/2016 24.49 24.57 24.295 24.44 295,492
07/14/2016 24.47 24.59 24.16 24.38 190,065
07/13/2016 24.58 24.735 24.35 24.49 274,785
07/12/2016 24.6 24.84 24.38 24.43 387,695
07/11/2016 24.35 24.6 24.23 24.35 261,121
07/08/2016 23.65 24.265 23.65 24.21 531,936
07/07/2016 23.22 23.68 23.18 23.38 164,157
07/06/2016 22.99 23.34 22.65 23.09 299,710
07/05/2016 23.41 23.5 23.05 23.2 233,046
07/01/2016 23.75 24.17 23.41 23.67 285,183
06/30/2016 23.34 23.86 23.24 23.86 407,318
06/29/2016 22.43 23.34 22.41 23.26 566,267
06/28/2016 21.85 22.335 21.72 22.21 481,438
06/27/2016 22.82 22.85 21.35 21.61 669,786
06/24/2016 23.35 23.7869 22.9 23.16 1,704,042
06/23/2016 24.37 24.62 24.26 24.61 475,339
06/22/2016 24.06 24.45 24 24.03 150,507
06/21/2016 24.36 24.39 24.01 24.1 212,420
06/20/2016 24.46 24.76 24.22 24.28 200,951
06/17/2016 24 24.16 23.42 24.08 601,861
06/16/2016 24.02 24.12 23.63 24.05 224,580
06/15/2016 24.3 24.44 24.07 24.25 201,449
06/14/2016 23.6 24.24 23.6 24.16 195,830
06/13/2016 23.62 24.03 23.55 23.69 504,499
06/10/2016 24.07 24.1 23.75 23.8 381,713
06/09/2016 24.42 24.51 24.16 24.47 598,804
06/08/2016 24.24 24.74 24.2 24.51 765,218
06/07/2016 24.26 24.45 24.04 24.3 785,749
06/06/2016 23.85 24.37 23.85 24.16 670,603
06/03/2016 24.19 24.19 23.6 23.9 380,069
06/02/2016 24.53 24.68 23.08 24.14 812,231
06/01/2016 23.48 24.51 23.3701 24.37 1,059,141
05/31/2016 23.11 23.61 23.03 23.54 495,311
05/27/2016 22.53 23.15 22.48 23.01 356,207
05/26/2016 22.36 22.63 22.24 22.49 242,142
05/25/2016 22.5 22.51 22.09 22.27 166,062
05/24/2016 21.8 22.35 21.8 22.21 265,829
05/23/2016 21.31 21.77 21.27 21.59 360,685
05/20/2016 20.61 21.24 20.61 21.23 331,566
05/19/2016 20.89 21.23 20.27 20.46 365,622
05/18/2016 20.52 21.24 20.52 21.01 551,216
05/17/2016 21.28 21.35 20.16 20.56 378,083
05/16/2016 21.07 21.45 21.07 21.26 343,551
05/13/2016 21.02 21.29 20.09 20.97 255,778
05/12/2016 21.92 21.92 20.74 21.025 327,961
05/11/2016 21.76 22.06 21.66 21.86 170,392
05/10/2016 21.73 22.12 21.67 21.86 291,271
05/09/2016 21.67 21.83 21.46 21.66 163,716
05/06/2016 21.33 21.68 21 21.67 299,813
05/05/2016 21.6 21.75 21.39 21.46 195,950
05/04/2016 21.71 22.05 21.39 21.52 316,942
05/03/2016 21.54 21.89 21.46 21.79 228,610
05/02/2016 21.77 21.88 21.39 21.76 391,381
04/29/2016 22.33 22.58 21.48 21.64 845,967
04/28/2016 22.65 23.05 22.25 22.31 293,229
04/27/2016 22.67 23.25 22.5 22.85 345,568
04/26/2016 22.55 23.07 22.34 22.89 415,139
04/25/2016 22.62 22.79 22.27 22.4 391,583
04/22/2016 22.61 23.04 22.53 22.75 223,522
*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?