Semtech Corporation

SMTC · NASDAQ

Prices in USD

Historical prices

Semtech Corporation (SMTC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 20, 202675.9580.3475.2976.9976.991,611,900
Jan 16, 202678.7479.1775.7077.5677.561,304,600
Jan 15, 202676.3278.2076.0377.2677.261,435,800
Jan 14, 202674.0374.8470.8574.1874.182,055,900
Jan 13, 202680.1081.3975.7975.9875.981,477,000
Jan 12, 202676.0479.8375.5179.6879.681,228,200
Jan 9, 202673.1378.4171.8577.7977.791,714,500
Jan 8, 202675.1275.9671.8372.1972.191,507,200
Jan 7, 202676.7677.0273.5076.1276.121,209,700
Jan 6, 202674.4577.7473.4277.4477.441,097,500
Jan 5, 202676.0977.5473.2074.3474.341,047,300
Jan 2, 202675.3876.8771.5675.2675.261,488,400
Dec 31, 202575.4275.4673.6873.6973.69623,300
Dec 30, 202575.7776.5775.0075.1675.16512,900
Dec 29, 202574.8376.4674.1975.7675.76693,200
Dec 26, 202576.2376.6775.3776.0776.07589,800
Dec 24, 202576.0076.4875.3875.5575.55275,800
Dec 23, 202574.7676.3874.5075.9175.91807,500
Dec 22, 202574.5075.9073.9575.3075.301,114,300
Dec 19, 202571.9474.2071.8172.9772.972,385,300
Dec 18, 202569.1772.3168.9171.0171.011,801,000
Dec 17, 202571.6172.6566.7567.1367.131,817,800
Dec 16, 202571.7372.5970.5871.1371.131,928,900
Dec 15, 202574.4475.5072.2872.5472.541,464,000
Dec 12, 202578.1078.9172.6672.8972.891,751,000