Semtech Corporation (SMTC) Historical Stock Data
49.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMTC is up 0.60% a day on average. There have been 16 days where Semtech Corporation closed green and 14 days where SMTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 47.50 | 49.17 | ↑$1.67 (3.52%) | 46.32 | 49.26 | 772.81K |
| 2024-11-19 | 45.26 | 47.24 | ↑$1.98 (4.37%) | 45.19 | 48.11 | 1.14M |
| 2024-11-18 | 43.78 | 45.84 | ↑$2.06 (4.71%) | 43.78 | 46.20 | 857.18K |
| 2024-11-15 | 46.92 | 44.10 | ↓$2.82 (-6.01%) | 43.30 | 46.92 | 1.88M |
| 2024-11-14 | 49.52 | 47.33 | ↓$2.19 (-4.42%) | 47.08 | 50.50 | 1.13M |
| 2024-11-13 | 49.03 | 49.01 | ↓$0.02 (-0.04%) | 48.41 | 50.20 | 1.02M |
| 2024-11-12 | 50.36 | 49.22 | ↓$1.14 (-2.26%) | 48.57 | 50.72 | 652.42K |
| 2024-11-11 | 52.81 | 50.68 | ↓$2.13 (-4.03%) | 49.90 | 53.22 | 1.03M |
| 2024-11-08 | 50.86 | 52.82 | ↑$1.96 (3.85%) | 50.25 | 52.98 | 1.21M |
| 2024-11-07 | 48.26 | 50.58 | ↑$2.32 (4.81%) | 48.01 | 50.62 | 1.36M |
| 2024-11-06 | 48.11 | 47.74 | ↓$0.37 (-0.77%) | 47.55 | 49.85 | 1.27M |
| 2024-11-05 | 43.94 | 47.04 | ↑$3.10 (7.06%) | 43.75 | 47.24 | 1.23M |
| 2024-11-04 | 44.40 | 43.92 | ↓$0.48 (-1.08%) | 43.07 | 44.80 | 556.08K |
| 2024-11-01 | 44.47 | 44.54 | ↑$0.07 (0.16%) | 44.33 | 45.82 | 815.39K |
| 2024-10-31 | 46.17 | 44.19 | ↓$1.98 (-4.29%) | 44.02 | 46.26 | 1.44M |
| 2024-10-30 | 46.85 | 46.84 | ↓$0.01 (-0.02%) | 46.11 | 48.15 | 1.09M |
| 2024-10-29 | 44.73 | 47.76 | ↑$3.03 (6.77%) | 44.51 | 48.09 | 1.53M |
| 2024-10-28 | 45.56 | 44.97 | ↓$0.59 (-1.29%) | 44.90 | 46.32 | 652.54K |
| 2024-10-25 | 44.55 | 45.47 | ↑$0.92 (2.07%) | 43.90 | 46.19 | 1.04M |
| 2024-10-24 | 44.82 | 44.11 | ↓$0.71 (-1.58%) | 43.90 | 45.02 | 0.98M |
| 2024-10-23 | 43.85 | 44.80 | ↑$0.95 (2.17%) | 43.74 | 45.39 | 748.23K |
| 2024-10-22 | 43.84 | 44.07 | ↑$0.23 (0.52%) | 43.47 | 45.37 | 0.93M |
| 2024-10-21 | 43.88 | 43.95 | ↑$0.08 (0.17%) | 43.04 | 44.40 | 726.26K |
| 2024-10-18 | 44.13 | 43.88 | ↓$0.25 (-0.57%) | 41.94 | 44.57 | 1.38M |
| 2024-10-17 | 45.77 | 43.96 | ↓$1.81 (-3.95%) | 43.95 | 46.77 | 1.56M |
| 2024-10-16 | 44.86 | 45.02 | ↑$0.16 (0.36%) | 43.36 | 45.80 | 1.05M |
| 2024-10-15 | 45.28 | 44.14 | ↓$1.14 (-2.52%) | 43.65 | 46.04 | 1.53M |
| 2024-10-14 | 44.39 | 45.38 | ↑$0.99 (2.23%) | 44.06 | 45.65 | 1.34M |
| 2024-10-11 | 42.38 | 44.00 | ↑$1.62 (3.82%) | 42.15 | 44.61 | 1.13M |
| 2024-10-10 | 40.85 | 42.57 | ↑$1.72 (4.21%) | 40.74 | 42.62 | 1.83M |
Create an account or log in to view more rows.
$SMTC not worrying
$SMTC Bullish AF ??
$SMTC Buying again tomorrow.
$SMTC I would not be a bear now
$SMTC who here can't stand the CEO?
$SMTC buy bitches
$SMTC we need those buyers and volume.
$SMTC buy buy buy!!
$SMTC pump up the volume
$SMTC I already know
tomorrow the bulls going to say "next week" just like every week.