TipRanks
Go Ultimate55% OFF

Semtech (SM2) Historical Prices

DE:SM2 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026117.10117.80114.20114.20114.20+3.16%1981.58
Oct 30, 2026117.15117.15110.70110.70110.70-11.33%500.39
Oct 29, 2026123.45124.85123.35124.85124.85-5.49%1301.04
Oct 28, 2026132.40132.85132.10132.10132.10+2.13%00.00
Oct 27, 2026121.25129.35121.25129.35129.35+4.82%00.00
Oct 26, 2026117.00123.40117.00123.40123.40+3.22%00.00
Oct 23, 2026114.55119.55113.85119.55119.55+7.46%2041.54
Oct 22, 2026119.70119.70111.25111.25111.25-10.64%150.11
Oct 21, 2026126.95128.40124.50124.50124.50+0.08%310.23
Oct 20, 2026125.95125.95119.20124.40124.40-3.90%1531.16
Oct 19, 2026126.65129.45126.65129.45129.45-1.56%00.00
Oct 16, 2026131.50131.50131.50131.50131.50+9.04%00.00
Oct 15, 2026136.95136.95120.60120.60120.60-18.95%4503.61
Oct 14, 2026152.00155.40148.80148.80148.80+3.41%1020.83
Oct 13, 2026147.35147.35143.90143.90143.90-13.50%400.33
Oct 12, 2026166.35166.35166.35166.35166.35+3.97%00.00
Oct 09, 2026170.15170.15160.00160.00160.00-6.38%400.33
Oct 08, 2026170.95172.15170.90170.90170.90+1.09%750.62
Oct 07, 2026173.55173.55169.05169.05169.05-3.62%100.08
Oct 06, 2026175.40175.40175.40175.40175.40+1.50%100.08
Oct 05, 2026174.35175.10172.80172.80172.80-1.99%650.54
Oct 02, 2026166.40176.30166.40176.30176.30+10.29%670.56
Oct 01, 2026159.85159.85159.85159.85159.85+1.49%00.00
Sep 30, 2026157.50157.50157.50157.50157.50-1.22%00.00
Sep 29, 2026151.75159.45151.75159.45159.45+2.21%2001.71
Sep 28, 2026156.00156.00156.00156.00156.00-0.70%00.00
Sep 25, 2026155.80157.10155.80157.10157.10+2.65%120.10
Sep 24, 2026146.40153.05145.90153.05153.05+2.34%540.47
Sep 23, 2026151.70153.40149.55149.55149.55-3.20%560.49
Sep 22, 2026153.05154.50153.05154.50154.50-3.83%350.31
Sep 21, 2026164.00167.60160.65160.65160.65+2.98%290.25
Sep 18, 2026155.90158.05155.90156.00156.00+4.91%620.54
Sep 17, 2026147.85148.70147.85148.70148.70+13.64%1501.28
Sep 16, 2026130.85130.85130.85130.85130.85+2.55%00.00
Sep 15, 2026127.60127.60127.60127.60127.60-8.66%00.00
Sep 14, 2026139.70139.70139.70139.70139.70+2.99%10.01
Sep 11, 2026135.65135.65135.65135.65135.65-1.70%00.00
Sep 10, 2026138.80138.80138.00138.00138.00+1.02%6856.46
Sep 09, 2026139.30141.70136.60136.60136.60-2.04%2492.43
Sep 08, 2026129.45140.90129.45139.45139.45+8.39%1081.07
Sep 07, 2026126.45128.65126.45128.65128.65+9.77%40.04
Sep 04, 2026116.25118.15116.25117.20117.20+2.45%4424.70
Sep 03, 2026114.40114.40114.40114.40114.40+1.69%20.02
Sep 02, 2026112.55112.55111.55112.50112.50-1.10%1,35618.24
Sep 01, 2026113.75113.75113.75113.75113.75+1.70%00.00
Aug 31, 2026112.05112.05111.85111.85111.85-4.16%1001.30
Aug 28, 2026121.90121.90116.70116.70116.70-3.27%1301.72
Aug 27, 2026121.35126.00120.65120.65120.65+5.19%1,20121.05
Aug 26, 2026113.30114.70113.30114.70114.70+6.20%120.21
Aug 25, 2026104.35108.00104.35108.00108.00+5.31%550.97