Semtech Corporation (SMTC) Historical Stock Data
79.61 ↑1.33 (1.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMTC is up 0.42% a day on average. There have been 15 days where Semtech Corporation closed green and 15 days where SMTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 74.73 | 71.70 | ↓$3.03 (-4.05%) | 71.48 | 75.50 | 1.50M |
| 2025-11-11 | 75.15 | 72.00 | ↓$3.15 (-4.19%) | 71.09 | 75.15 | 1.70M |
| 2025-11-10 | 74.12 | 75.27 | ↑$1.15 (1.55%) | 72.51 | 76.50 | 3.43M |
| 2025-11-07 | 68.11 | 71.88 | ↑$3.77 (5.54%) | 66.70 | 71.90 | 1.44M |
| 2025-11-06 | 68.39 | 69.89 | ↑$1.50 (2.19%) | 67.54 | 71.66 | 1.52M |
| 2025-11-05 | 64.60 | 67.50 | ↑$2.90 (4.49%) | 64.20 | 68.90 | 1.02M |
| 2025-11-04 | 64.95 | 64.42 | ↓$0.53 (-0.82%) | 64.02 | 66.48 | 1.01M |
| 2025-11-03 | 68.23 | 67.25 | ↓$0.98 (-1.44%) | 66.62 | 68.61 | 2.03M |
| 2025-10-31 | 68.43 | 67.86 | ↓$0.57 (-0.83%) | 67.08 | 69.22 | 2.14M |
| 2025-10-30 | 68.97 | 67.81 | ↓$1.16 (-1.68%) | 67.33 | 70.09 | 896.49K |
| 2025-10-29 | 71.34 | 69.56 | ↓$1.78 (-2.50%) | 68.28 | 72.50 | 1.61M |
| 2025-10-28 | 71.00 | 70.44 | ↓$0.56 (-0.79%) | 69.17 | 71.35 | 1.01M |
| 2025-10-27 | 69.54 | 70.66 | ↑$1.12 (1.61%) | 69.10 | 71.25 | 1.48M |
| 2025-10-24 | 70.01 | 67.79 | ↓$2.22 (-3.17%) | 67.02 | 70.71 | 1.47M |
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!!