Semtech Corporation (SMTC) Historical Stock Data
66.13 ↑4.03 (6.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMTC is up 0.35% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 63.20 | 66.13 | ↑$2.93 (4.64%) | 62.72 | 66.31 | 1.77M |
| 2025-01-02 | 62.53 | 62.10 | ↓$0.43 (-0.69%) | 61.37 | 63.43 | 1.01M |
| 2024-12-31 | 62.36 | 61.85 | ↓$0.51 (-0.82%) | 61.19 | 62.80 | 804.19K |
| 2024-12-30 | 62.02 | 61.70 | ↓$0.32 (-0.52%) | 61.14 | 63.02 | 867.57K |
| 2024-12-27 | 65.01 | 63.33 | ↓$1.68 (-2.58%) | 62.10 | 65.15 | 1.01M |
| 2024-12-26 | 63.95 | 65.67 | ↑$1.72 (2.69%) | 63.13 | 66.28 | 750.99K |
| 2024-12-24 | 63.85 | 64.49 | ↑$0.64 (1.00%) | 63.16 | 64.75 | 350.85K |
| 2024-12-23 | 64.20 | 62.88 | ↓$1.32 (-2.06%) | 62.00 | 64.66 | 1.06M |
| 2024-12-20 | 62.33 | 63.55 | ↑$1.22 (1.96%) | 62.26 | 65.73 | 3.67M |
| 2024-12-19 | 63.41 | 63.58 | ↑$0.17 (0.27%) | 62.29 | 64.17 | 1.54M |
| 2024-12-18 | 66.71 | 62.92 | ↓$3.79 (-5.68%) | 61.73 | 67.02 | 1.58M |
| 2024-12-17 | 67.92 | 65.73 | ↓$2.19 (-3.22%) | 64.13 | 67.92 | 2.19M |
| 2024-12-16 | 66.05 | 68.27 | ↑$2.22 (3.36%) | 65.72 | 68.87 | 2.02M |
| 2024-12-13 | 66.05 | 65.15 | ↓$0.90 (-1.36%) | 64.74 | 68.96 | 2.04M |
| 2024-12-12 | 64.01 | 64.54 | ↑$0.53 (0.83%) | 63.00 | 65.96 | 1.21M |
| 2024-12-11 | 63.31 | 64.11 | ↑$0.80 (1.26%) | 61.29 | 64.54 | 1.33M |
| 2024-12-10 | 63.98 | 62.90 | ↓$1.08 (-1.69%) | 61.46 | 65.08 | 3.41M |
| 2024-12-09 | 65.30 | 64.94 | ↓$0.36 (-0.55%) | 62.52 | 66.25 | 5.41M |
| 2024-12-06 | 65.80 | 66.12 | ↑$0.32 (0.49%) | 63.00 | 67.32 | 6.94M |
| 2024-12-05 | 66.46 | 65.38 | ↓$1.08 (-1.63%) | 64.62 | 68.20 | 2.20M |
| 2024-12-04 | 68.00 | 69.10 | ↑$1.10 (1.62%) | 66.05 | 70.27 | 2.50M |
| 2024-12-03 | 62.79 | 66.95 | ↑$4.16 (6.63%) | 61.34 | 67.00 | 1.81M |
| 2024-12-02 | 64.61 | 62.68 | ↓$1.93 (-2.99%) | 61.74 | 64.97 | 1.75M |
| 2024-11-29 | 64.69 | 64.04 | ↓$0.65 (-1.00%) | 62.75 | 65.33 | 1.11M |
| 2024-11-27 | 62.75 | 64.20 | ↑$1.45 (2.31%) | 61.40 | 65.12 | 2.77M |
| 2024-11-26 | 63.50 | 63.11 | ↓$0.39 (-0.61%) | 57.51 | 66.64 | 6.88M |
| 2024-11-25 | 52.37 | 53.44 | ↑$1.07 (2.04%) | 51.50 | 53.74 | 3.88M |
| 2024-11-22 | 50.80 | 50.89 | ↑$0.09 (0.18%) | 49.90 | 52.17 | 1.61M |
| 2024-11-21 | 49.37 | 50.90 | ↑$1.53 (3.10%) | 49.37 | 52.25 | 1.22M |
| 2024-11-20 | 47.50 | 49.17 | ↑$1.67 (3.52%) | 46.32 | 49.26 | 772.81K |
Create an account or log in to view more rows.
$SMTC this stock has me so excited i cant sleep!!
$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