Semtech Corporation (SMTC) Historical Stock Data
34.69 ↑0.79 (2.33%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMTC is up 0.93% a day on average. There have been 17 days where Semtech Corporation closed green and 13 days where SMTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 33.59 | 33.90 | ↑$0.31 (0.92%) | 32.66 | 33.93 | 2.79M |
| 2024-04-23 | 32.53 | 32.64 | ↑$0.11 (0.34%) | 31.79 | 33.92 | 4.53M |
| 2024-04-22 | 31.34 | 32.07 | ↑$0.73 (2.33%) | 30.97 | 32.74 | 2.57M |
| 2024-04-19 | 31.63 | 31.05 | ↓$0.58 (-1.83%) | 30.53 | 32.32 | 2.72M |
| 2024-04-18 | 33.22 | 32.05 | ↓$1.17 (-3.52%) | 31.76 | 33.26 | 2.58M |
| 2024-04-17 | 32.94 | 32.86 | ↓$0.08 (-0.24%) | 31.98 | 33.47 | 2.28M |
| 2024-04-16 | 32.31 | 32.94 | ↑$0.63 (1.95%) | 31.70 | 33.00 | 2.69M |
| 2024-04-15 | 32.99 | 32.39 | ↓$0.60 (-1.82%) | 31.83 | 33.46 | 6.38M |
| 2024-04-12 | 34.38 | 32.64 | ↓$1.74 (-5.06%) | 32.45 | 34.77 | 3.54M |
| 2024-04-11 | 33.62 | 35.00 | ↑$1.38 (4.10%) | 32.50 | 35.35 | 3.82M |
| 2024-04-10 | 33.89 | 33.23 | ↓$0.66 (-1.95%) | 33.14 | 35.15 | 4.34M |
| 2024-04-09 | 34.21 | 34.76 | ↑$0.55 (1.61%) | 33.26 | 35.65 | 4.46M |
| 2024-04-08 | 33.04 | 33.86 | ↑$0.82 (2.48%) | 33.04 | 35.80 | 5.83M |
| 2024-04-05 | 32.84 | 32.54 | ↓$0.30 (-0.91%) | 32.10 | 33.78 | 3.46M |
| 2024-04-04 | 31.95 | 33.06 | ↑$1.11 (3.47%) | 31.58 | 35.29 | 7.78M |
| 2024-04-03 | 27.96 | 31.48 | ↑$3.52 (12.59%) | 27.64 | 32.23 | 5.53M |
| 2024-04-02 | 28.46 | 28.19 | ↓$0.27 (-0.95%) | 27.52 | 28.96 | 2.79M |
| 2024-04-01 | 28.52 | 29.37 | ↑$0.85 (2.98%) | 27.75 | 30.84 | 8.09M |
| 2024-03-28 | 28.10 | 27.49 | ↓$0.61 (-2.17%) | 27.13 | 28.44 | 5.71M |
| 2024-03-27 | 26.17 | 27.86 | ↑$1.69 (6.46%) | 25.78 | 28.42 | 9M |
| 2024-03-26 | 23.24 | 25.17 | ↑$1.93 (8.30%) | 23.17 | 25.60 | 3.75M |
| 2024-03-25 | 22.70 | 22.27 | ↓$0.43 (-1.89%) | 22.13 | 22.88 | 803.81K |
| 2024-03-22 | 22.90 | 22.92 | ↑$0.02 (0.09%) | 22.74 | 23.33 | 761.34K |
| 2024-03-21 | 22.98 | 23.05 | ↑$0.07 (0.30%) | 22.75 | 23.46 | 888.59K |
| 2024-03-20 | 22.22 | 22.38 | ↑$0.16 (0.72%) | 21.56 | 22.73 | 781.89K |
| 2024-03-19 | 22.06 | 22.42 | ↑$0.36 (1.63%) | 21.64 | 22.71 | 840.27K |
| 2024-03-18 | 23.14 | 22.53 | ↓$0.61 (-2.64%) | 22.01 | 23.26 | 1.06M |
| 2024-03-15 | 21.86 | 22.85 | ↑$0.99 (4.53%) | 21.77 | 22.89 | 1.56M |
| 2024-03-14 | 23.32 | 22.44 | ↓$0.88 (-3.77%) | 22.01 | 23.32 | 1.24M |
| 2024-03-13 | 23.20 | 23.15 | ↓$0.05 (-0.22%) | 22.75 | 23.68 | 0.90M |
Create an account or log in to view more rows.
$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.
$SMTC my put options are fine
$SMTC do what the markets tells you to do not the other way around
$SMTC is anyone really buying this shit