Semtech Corporation (SMTC) Historical Stock Data
76.07 ↑0.52 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMTC is up 0.24% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 76.23 | 76.07 | ↓$0.16 (-0.21%) | 75.37 | 76.67 | 589.84K |
| 2025-12-24 | 76.00 | 75.55 | ↓$0.45 (-0.59%) | 75.38 | 76.48 | 275.78K |
| 2025-12-23 | 74.76 | 75.91 | ↑$1.15 (1.54%) | 74.50 | 76.38 | 807.63K |
| 2025-12-22 | 74.50 | 75.30 | ↑$0.80 (1.07%) | 73.95 | 75.90 | 1.11M |
| 2025-12-19 | 71.94 | 72.97 | ↑$1.03 (1.43%) | 71.81 | 74.20 | 2.38M |
| 2025-12-18 | 69.17 | 71.01 | ↑$1.84 (2.66%) | 68.91 | 72.31 | 1.80M |
| 2025-12-17 | 71.61 | 67.13 | ↓$4.48 (-6.26%) | 66.75 | 72.65 | 1.82M |
| 2025-12-16 | 71.73 | 71.13 | ↓$0.60 (-0.84%) | 70.58 | 72.59 | 1.93M |
| 2025-12-15 | 74.44 | 72.54 | ↓$1.90 (-2.55%) | 72.28 | 75.50 | 1.46M |
| 2025-12-12 | 78.10 | 72.89 | ↓$5.21 (-6.67%) | 72.66 | 78.91 | 1.75M |
| 2025-12-11 | 79.70 | 79.77 | ↑$0.07 (0.09%) | 77.05 | 80.20 | 1.52M |
| 2025-12-10 | 80.18 | 79.44 | ↓$0.74 (-0.92%) | 77.64 | 80.31 | 2.35M |
| 2025-12-09 | 78.83 | 80.54 | ↑$1.71 (2.17%) | 78.50 | 81.32 | 872.67K |
| 2025-12-08 | 79.63 | 79.28 | ↓$0.35 (-0.44%) | 78.79 | 81.00 | 1.40M |
| 2025-12-05 | 78.92 | 79.61 | ↑$0.69 (0.87%) | 78.00 | 80.71 | 1.57M |
| 2025-12-04 | 72.83 | 78.28 | ↑$5.46 (7.49%) | 72.78 | 79.59 | 2.02M |
| 2025-12-03 | 73.99 | 73.46 | ↓$0.53 (-0.72%) | 71.21 | 75.42 | 1.80M |
| 2025-12-02 | 73.62 | 72.83 | ↓$0.79 (-1.07%) | 72.22 | 75.84 | 1.55M |
| 2025-12-01 | 72.00 | 72.01 | ↑$0.01 (0.01%) | 68.59 | 72.58 | 1.68M |
| 2025-11-28 | 73.38 | 74.16 | ↑$0.78 (1.06%) | 71.43 | 74.35 | 1.37M |
| 2025-11-26 | 71.00 | 73.45 | ↑$2.45 (3.45%) | 71.00 | 75.44 | 2.98M |
| 2025-11-25 | 68.66 | 71.78 | ↑$3.13 (4.55%) | 61.80 | 72.09 | 5.96M |
| 2025-11-24 | 64.51 | 70.01 | ↑$5.50 (8.53%) | 64.51 | 71.42 | 2.69M |
| 2025-11-21 | 62.23 | 63.85 | ↑$1.62 (2.60%) | 60.28 | 64.89 | 1.68M |
| 2025-11-20 | 69.32 | 62.57 | ↓$6.75 (-9.74%) | 62.34 | 69.43 | 1.77M |
| 2025-11-19 | 63.08 | 64.49 | ↑$1.41 (2.24%) | 62.84 | 66.58 | 1.50M |
| 2025-11-18 | 62.77 | 62.71 | ↓$0.06 (-0.10%) | 62.11 | 64.97 | 2.75M |
| 2025-11-17 | 64.77 | 64.66 | ↓$0.11 (-0.17%) | 63.92 | 66.78 | 1.18M |
| 2025-11-14 | 64.41 | 65.46 | ↑$1.05 (1.63%) | 62.33 | 67.66 | 1.40M |
| 2025-11-13 | 70.28 | 67.59 | ↓$2.69 (-3.83%) | 66.28 | 71.01 | 2.23M |
Create an account or log in to view more rows.
$SMTC bounce back baby
$SMTC Another boring day I believe
$SMTC super bullish
$SMTC let it ride
$SMTC the future is so bright .. I gotta wear shades..
$SMTC CHUG CHUG CHUG
$SMTC not yet time to short
$SMTC time to run
$SMTC green shoots
$SMTC To the moon!!