Advertisement
U.S. markets close in 28 minutes

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
27.59-0.27 (-0.97%)
As of 03:32PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202428.1328.4427.1327.5927.593,157,606
Mar 27, 202426.1728.4225.7827.8627.869,010,800
Mar 26, 202423.2425.6023.1725.1725.173,752,600
Mar 25, 202422.7022.8822.1322.2722.27803,800
Mar 22, 202422.9023.3322.7422.9222.92761,300
Mar 21, 202422.9823.4622.7523.0523.05888,600
Mar 20, 202422.2222.7321.5622.3822.38781,900
Mar 19, 202422.0622.7121.6422.4222.42840,300
Mar 18, 202423.1423.2622.0122.5322.531,059,800
Mar 15, 202421.8622.8921.7722.8522.851,556,400
Mar 14, 202423.3223.3222.0122.4422.441,240,200
Mar 13, 202423.2023.6822.7523.1523.15903,700
Mar 12, 202422.5223.4122.0423.3423.34798,100
Mar 11, 202423.1723.4822.4822.5722.57905,800
Mar 08, 202423.9924.5723.3223.3523.351,895,800
Mar 07, 202423.5824.0423.1623.7123.711,255,200
Mar 06, 202422.3823.4822.2223.3223.321,185,000
Mar 05, 202421.5021.9121.4821.8221.82726,100
Mar 04, 202422.6922.7021.7021.8421.841,004,200
Mar 01, 202421.4222.3421.0722.3022.301,678,500
Feb 29, 202421.0321.4420.8221.2021.201,108,100
Feb 28, 202420.2120.5619.8320.5220.52683,900
Feb 27, 202420.9920.9920.3320.3520.351,009,000
Feb 26, 202420.3420.9920.3420.6620.66826,200
Feb 23, 202420.6920.9319.7620.3020.301,164,300
Feb 22, 202420.5121.4120.2020.8320.831,480,200
Feb 21, 202419.7020.1219.3920.1020.10623,400
Feb 20, 202419.4420.3519.4420.0820.08772,400
Feb 16, 202419.9520.2319.2019.9219.92941,400
Feb 15, 202420.6420.6619.7619.9419.94961,000
Feb 14, 202419.8020.3119.5520.2620.261,078,400
Feb 13, 202419.8619.9319.1219.2819.282,849,800
Feb 12, 202421.2121.5420.9321.0121.011,179,900
Feb 09, 202420.4221.1920.3721.0021.00773,100
Feb 08, 202419.9320.6619.9320.2620.26909,600
Feb 07, 202419.6420.0319.3419.8319.83646,300
Feb 06, 202419.3019.5618.9219.4719.47584,300
Feb 05, 202419.3019.5518.7219.3219.32744,000
Feb 02, 202419.4719.6019.1519.3819.38630,300
Feb 01, 202419.9620.0719.4119.7719.77867,400
Jan 31, 202420.6120.7119.8019.8419.841,152,000
Jan 30, 202421.1421.3020.5620.7720.77753,700
Jan 29, 202420.5421.4020.2321.3521.35554,000
Jan 26, 202421.1521.5020.5720.5920.59739,900
Jan 25, 202422.3022.4921.2621.2621.26641,700
Jan 24, 202422.6022.6021.6321.9221.921,269,400
Jan 23, 202422.4422.6522.0222.3522.351,044,400
Jan 22, 202421.5122.0721.3722.0422.041,427,100
Jan 19, 202420.0221.3819.9121.2021.201,507,700
Jan 18, 202419.0519.8618.9919.8519.852,240,700
Jan 17, 202418.2218.6518.1618.4818.481,941,600
Jan 16, 202418.8018.8018.3618.5518.551,460,800
Jan 12, 202420.1820.3519.0519.0619.06704,000
Jan 11, 202420.5020.7519.9120.0020.00774,500
Jan 10, 202420.7920.9220.1720.6020.60859,900
Jan 09, 202420.8121.2320.6920.9420.94828,500
Jan 08, 202420.6221.1520.4521.0321.03923,400
Jan 05, 202420.3620.5520.0720.4720.47909,200
Jan 04, 202420.0320.5619.8720.4020.401,073,100
Jan 03, 202421.1521.1520.1820.4620.462,062,300
Jan 02, 202421.6622.0821.3621.6421.641,774,100
Dec 29, 202322.2522.3121.7921.9121.91496,100
Dec 28, 202322.3222.6022.1222.2522.251,148,400
Dec 27, 202322.7922.7922.2822.3722.37550,600
Dec 26, 202322.4822.7422.2522.5622.56750,100
Dec 22, 202322.3022.4821.9222.2822.28736,300
Dec 21, 202321.6222.2621.5622.2522.251,009,800
Dec 20, 202321.4722.0920.9721.0021.001,368,500
Dec 19, 202322.0422.4621.6421.7021.701,621,800
Dec 18, 202322.3522.4521.8222.0922.091,619,000
Dec 15, 202323.2423.2722.1922.2922.293,707,600
Dec 14, 202322.0623.0221.9322.8822.883,123,300
Dec 13, 202320.5021.5220.1721.4921.491,996,800
Dec 12, 202320.5120.7220.2220.4820.482,208,800
Dec 11, 202320.0321.0419.8120.6220.623,534,300
Dec 08, 202319.5620.3719.2320.0420.043,580,500
Dec 07, 202318.5020.4818.0319.4219.429,463,100
Dec 06, 202316.9517.5516.6516.7016.703,674,400
Dec 05, 202316.6716.8016.1916.6816.682,200,500
Dec 04, 202316.7217.1816.5816.8116.811,737,800
Dec 01, 202316.1516.8415.6316.8216.821,582,000
Nov 30, 202316.4516.4515.8716.3716.371,643,400
Nov 29, 202316.5517.0016.1516.3416.341,184,800
Nov 28, 202316.2816.5116.0816.4016.402,474,000
Nov 27, 202315.9016.3915.6816.3816.381,123,100
Nov 24, 202315.5316.1515.5316.1316.13508,800
Nov 22, 202315.3215.8615.1415.7715.771,068,900
Nov 21, 202315.6515.6515.0515.0615.06974,300
Nov 20, 202315.6816.1115.3915.9115.91917,800
Nov 17, 202315.9916.0715.5515.8415.842,231,800
Nov 16, 202315.6816.0615.5215.9115.91928,300
Nov 15, 202315.5816.3615.5315.8715.871,492,300
Nov 14, 202315.0815.7614.8315.4715.471,995,500
Nov 13, 202314.3514.4013.9414.3314.33924,700
Nov 10, 202314.0214.7113.7914.6014.601,491,400
Nov 09, 202314.6214.7513.6513.7713.771,439,800
Nov 08, 202314.7715.0614.3614.5514.55668,200
Nov 07, 202314.4815.1114.4814.8014.801,315,300
Nov 06, 202314.7914.8514.2414.6014.601,201,600
Nov 03, 202314.6015.2714.5614.7214.722,204,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...