Semtech Corporation (SMTC) NASDAQ

67.29

+5.31(+8.57%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202561.6362.9762.9763.2361.26886,916
September 25, 20255861.6361.6361.9957.51.28M
September 24, 202561.2159.8359.8361.459.82689,386
September 23, 202561.8261.2961.2962.7960.92880,645
September 22, 202561.261.5361.5361.9460.881.37M
September 19, 202561.3260.8760.8761.7859.52.62M
September 18, 202563.4461.1561.1563.4961.132.25M
September 17, 202561.6962.2262.2262.7960.871.48M
September 16, 202562.6362.5562.5563.2561.621.57M
September 15, 202560.362.6362.6362.9459.711.82M
September 12, 202561.0160.360.36259.911.4M
September 11, 202562.0360.9160.9162.5459.771.48M
September 10, 202562.7261.7261.7263.461.041.73M
September 09, 20256161.5861.5862.3160.491.05M
September 08, 202561.0360.6260.6261.3260.061.04M
September 05, 202560.8860.6760.6761.5559.781.37M
September 04, 202558.0559.959.959.9557.461.45M
September 03, 202557.8457.9357.9358.557.091.54M
September 02, 202555.9957.7657.7657.7855.181.63M
August 29, 20256058.0958.0960.1757.611.6M
August 28, 202558.5160.5660.5661.458.462.82M
August 27, 202558.158.1358.1358.3956.082.79M
August 26, 202554.5658.7258.7259.8353.627.15M
August 25, 202551.02515151.9650.423.91M
August 22, 202549.451.0951.0952.4549.042.43M
August 21, 202547.9249.3949.3949.4247.51.6M
August 20, 20254848.4748.4748.5646.021.65M
August 19, 202550.3848.5448.5450.3848.121.06M
August 18, 202549.7550.4250.4250.9449.06872,300
August 15, 202550.2549.8349.8350.3148.811.2M
August 14, 202551.1150.5250.5251.6948.21.88M
August 13, 202552.7553.2453.2453.52521.71M
August 12, 202549.3152.7152.7153.3549.072.07M
August 11, 202550.748.5648.5650.747.861.64M
August 08, 202551.9350.8550.8552.0350.721.64M
August 07, 202552.0251.551.552.05501.74M
August 06, 202550.6450.9750.9751.0149.521.18M
August 05, 202552.0951.0551.0552.7850.221.44M
August 04, 202550.4351.6951.6951.7250.141.3M
August 01, 202548.9150.1450.1451.1747.341.8M
July 31, 202553.0151.151.153.6850.582.04M
July 30, 202554.0753.7153.7154.7952.522.15M
July 29, 202554.8853.4553.4555.852.831.59M
July 28, 202553.7554.1654.1654.5753.141.4M
July 25, 202552.2853.0753.0753.3551.352.11M
July 24, 202551.552.5352.5352.9951.51.49M
July 23, 202551.6651.6551.6552.9451.171.25M
July 22, 202552.6351.4751.4752.8150.151.34M
July 21, 202553.9253.0653.0654.4452.961.23M
July 18, 202551.8353.6253.6254.0251.682.57M
July 17, 202548.4750.8750.8751.2348.152.52M
July 16, 202547.9948.6648.6648.8646.571.06M
July 15, 202548.3348.0948.0949.2747.741.93M
July 14, 202547.7446.9346.9348.1246.731.34M
July 11, 202547.8448.148.148.447.251.91M
July 10, 202548.5648.5648.5648.9147.12.65M
July 09, 202545.4248.548.548.5345.243.5M
July 08, 202543.2245.145.146.4442.713.68M
July 07, 20254442.642.644.4642.421.52M
July 03, 202544.4244.8444.8445.3143.75919,331
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved