TipRanks
Go Ultimate55% OFF

Semtech (SMTC) Historical Prices

MX:SMTC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,350.002,350.002,350.002,350.002,350.00-25.42%210.64
Oct 29, 20263,150.903,150.902,600.003,150.903,150.90+0.00%00.00
Oct 28, 20263,150.903,150.902,624.413,150.903,150.90+0.00%00.00
Oct 27, 20263,150.903,150.902,592.513,150.903,150.90+0.00%00.00
Oct 26, 20263,150.903,150.902,427.213,150.903,150.90+0.00%00.00
Oct 23, 20263,150.903,150.902,360.413,150.903,150.90+0.00%00.00
Oct 22, 20263,150.903,150.902,300.003,150.903,150.90+0.00%00.00
Oct 21, 20263,150.903,150.902,480.003,150.903,150.90+0.00%00.00
Oct 20, 20263,150.903,150.901,354.053,150.903,150.90+0.00%00.00
Oct 19, 20263,150.903,150.902,545.213,150.903,150.90+0.00%00.00
Oct 16, 20263,150.903,150.902,424.413,150.903,150.90+0.00%00.00
Oct 15, 20263,150.903,150.902,527.613,150.903,150.90+0.00%00.00
Oct 14, 20263,150.903,150.902,900.003,150.903,150.90+0.00%00.00
Oct 13, 20263,150.903,284.093,062.713,150.903,150.90+0.00%00.00
Oct 12, 20263,150.903,150.903,150.903,150.903,150.90-10.23%160.49
Oct 09, 20263,510.003,576.293,357.913,510.003,510.00+0.00%00.00
Oct 08, 20263,510.003,552.993,260.413,510.003,510.00+0.00%00.00
Oct 07, 20263,510.003,578.393,322.813,510.003,510.00+0.00%00.00
Oct 06, 20263,510.003,678.393,469.413,510.003,510.00+0.00%00.00
Oct 05, 20263,510.003,510.003,510.003,510.003,510.00+6.85%561.72
Oct 02, 20263,285.003,689.993,285.003,285.003,285.00+0.00%00.00
Oct 01, 20263,285.003,482.993,285.003,285.003,285.00+0.00%00.00
Sep 30, 20263,285.003,392.992,870.003,285.003,285.00+0.00%00.00
Sep 29, 20263,285.003,285.003,285.003,285.003,285.00+1.08%29710.69
Sep 28, 20263,250.003,250.002,940.003,250.003,250.00+0.00%00.00
Sep 25, 20263,250.003,250.003,250.003,250.003,250.00+5.35%1405.48
Sep 24, 20263,085.003,168.392,500.523,085.003,085.00+0.00%00.00
Sep 23, 20263,085.003,085.002,500.523,085.003,085.00+0.00%00.00
Sep 22, 20263,085.003,085.003,085.003,085.003,085.00-0.48%702.76
Sep 21, 20263,100.003,100.003,100.003,100.003,100.00+6.90%702.79
Sep 18, 20262,900.003,302.992,900.002,900.002,900.00+0.00%00.00
Sep 17, 20262,900.002,900.002,900.002,900.002,900.00+14.49%50.09
Sep 16, 20262,532.892,657.592,532.892,532.892,532.89+0.00%00.00
Sep 15, 20262,532.892,657.592,532.892,532.892,532.89+0.00%00.00
Sep 14, 20262,607.752,607.752,525.762,532.892,532.89-6.22%851.59
Sep 11, 20262,701.002,948.392,701.002,701.002,701.00+0.00%00.00
Sep 10, 20262,701.002,701.002,701.002,701.002,701.00-5.23%110.12
Sep 09, 20262,850.002,850.002,850.002,850.002,850.00+4.78%710.74
Sep 08, 20262,720.002,720.002,720.002,720.002,720.00+16.74%120.13
Sep 07, 20262,330.002,585.002,330.002,330.002,330.00+0.00%00.00
Sep 04, 20262,330.002,585.002,330.002,330.002,330.00+0.00%00.00
Sep 03, 20262,330.002,347.792,238.612,330.002,330.00+0.00%00.00
Sep 02, 20262,330.002,375.992,214.012,330.002,330.00+0.00%00.00
Sep 01, 20262,330.002,330.592,168.012,330.002,330.00+0.00%00.00
Aug 31, 20262,330.002,330.002,144.012,330.002,330.00+0.00%00.00
Aug 28, 20262,330.002,330.002,146.012,330.002,330.00+0.00%00.00
Aug 27, 20262,330.002,468.192,296.012,330.002,330.00+0.00%00.00
Aug 26, 20262,330.002,330.002,330.002,330.002,330.00+9.91%5253.31
Aug 25, 20262,130.002,130.002,120.002,120.002,120.00+4.43%6894.67
Aug 24, 20262,030.002,030.002,030.002,030.002,030.00-3.33%50.03