Semtech Corporation (SMTC) Historical Stock Data

35.05 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SMTC is down -0.58% a day on average. There have been 12 days where Semtech Corporation closed green and 18 days where SMTC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	36.55	35.05	↓$1.50 (-4.10%)	34.62	36.86	2.16M
2025-03-27	37.92	36.95	↓$0.97 (-2.56%)	36.91	38.60	1.89M
2025-03-26	39.82	38.69	↓$1.13 (-2.84%)	38.07	40.20	1.51M
2025-03-25	40.20	40.07	↓$0.13 (-0.32%)	39.41	40.53	1.77M
2025-03-24	40.39	40.34	↓$0.05 (-0.12%)	40.16	41.49	1.47M
2025-03-21	39.67	39.62	↓$0.05 (-0.13%)	39.11	40.16	3.38M
2025-03-20	40.99	40.64	↓$0.35 (-0.85%)	40.38	41.72	2.60M
2025-03-19	38.97	41.61	↑$2.64 (6.77%)	38.70	42.34	3.18M
2025-03-18	39.54	38.65	↓$0.89 (-2.25%)	38.01	39.75	2.18M
2025-03-17	39.94	39.43	↓$0.51 (-1.28%)	38.14	40.60	3.62M
2025-03-14	37.26	39.60	↑$2.34 (6.28%)	35.45	39.78	8.10M
2025-03-13	33.74	32.71	↓$1.03 (-3.05%)	32.19	33.83	3.30M
2025-03-12	33.56	33.85	↑$0.29 (0.86%)	32.35	34.31	2.96M
2025-03-11	32.35	32.20	↓$0.15 (-0.46%)	31.54	33.18	2.93M
2025-03-10	32.60	31.44	↓$1.16 (-3.56%)	31.03	33.34	2.82M
2025-03-07	32.54	33.50	↑$0.96 (2.95%)	29.98	33.55	4.06M
2025-03-06	35.26	32.33	↓$2.93 (-8.31%)	32.26	36.14	2.84M
2025-03-05	36.41	36.84	↑$0.43 (1.18%)	35.51	37.28	1.48M
2025-03-04	35.43	36.05	↑$0.62 (1.75%)	34.60	37.22	2.13M
2025-03-03	38.71	35.58	↓$3.13 (-8.09%)	34.96	38.90	2.37M
2025-02-28	34.73	38.19	↑$3.47 (9.98%)	34.25	38.60	3.18M
2025-02-27	39.70	35.06	↓$4.64 (-11.69%)	34.95	39.70	2.07M
2025-02-26	37.52	38.88	↑$1.36 (3.62%)	37.30	39.23	2.38M
2025-02-25	36.50	36.82	↑$0.32 (0.88%)	35.69	37.43	1.53M
2025-02-24	37.01	36.67	↓$0.34 (-0.92%)	35.27	37.47	1.99M
2025-02-21	38.93	37.10	↓$1.83 (-4.69%)	37.07	39.40	2.27M
2025-02-20	37.99	38.71	↑$0.72 (1.90%)	37.91	39.86	2.64M
2025-02-19	37.34	37.89	↑$0.55 (1.47%)	37.03	38.09	2.51M
2025-02-18	37.47	37.05	↓$0.42 (-1.12%)	36.25	37.76	2.34M
2025-02-14	36.87	37.38	↑$0.51 (1.38%)	36.11	37.43	2.18M