SMTC: Historical Prices for Semtech Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	16.16	16.60	16.08	16.31	524,000	16.31
20-Nov-09	16.10	16.30	15.84	16.01	1,040,700	16.01
19-Nov-09	15.63	16.36	14.66	16.21	3,285,000	16.21
18-Nov-09	17.20	17.20	16.81	16.98	510,300	16.98
17-Nov-09	17.23	17.29	16.95	17.15	580,300	17.15
16-Nov-09	16.77	17.43	16.74	17.38	806,500	17.38
13-Nov-09	16.01	16.63	15.96	16.62	1,067,900	16.62
12-Nov-09	16.08	16.32	15.75	15.77	425,300	15.77
11-Nov-09	16.05	16.33	15.95	16.13	401,900	16.13
10-Nov-09	15.72	16.08	15.69	15.90	739,300	15.90
9-Nov-09	15.44	15.82	15.37	15.72	443,600	15.72
6-Nov-09	15.25	15.59	15.09	15.38	519,400	15.38
5-Nov-09	15.15	15.31	15.10	15.26	970,100	15.26
4-Nov-09	15.37	15.39	14.97	14.99	1,632,100	14.99
3-Nov-09	15.49	15.52	15.23	15.30	1,127,100	15.30
2-Nov-09	15.56	15.69	15.19	15.59	941,100	15.59
30-Oct-09	15.54	15.64	15.26	15.47	956,900	15.47
29-Oct-09	15.47	15.81	15.24	15.67	1,098,600	15.67
28-Oct-09	15.80	16.00	15.26	15.34	1,403,600	15.34
27-Oct-09	16.05	16.15	15.77	15.77	627,500	15.77
26-Oct-09	15.99	16.34	15.95	16.02	1,363,600	16.02
23-Oct-09	16.35	16.47	15.94	16.03	657,700	16.03
22-Oct-09	16.25	16.39	15.93	16.29	756,000	16.29
21-Oct-09	16.85	17.03	16.27	16.30	977,100	16.30
20-Oct-09	16.97	16.98	16.72	16.83	720,500	16.83
19-Oct-09	16.60	16.94	16.41	16.90	583,400	16.90
16-Oct-09	16.80	16.80	16.14	16.53	967,800	16.53
15-Oct-09	17.46	17.48	16.79	16.82	981,200	16.82
14-Oct-09	17.27	17.61	17.23	17.52	1,080,500	17.52
13-Oct-09	16.87	17.17	16.70	17.04	588,200	17.04
12-Oct-09	17.01	17.25	16.76	16.90	476,300	16.90
9-Oct-09	16.61	16.99	16.61	16.99	373,400	16.99
8-Oct-09	16.91	16.91	16.40	16.66	743,600	16.66
7-Oct-09	16.60	16.82	16.48	16.80	558,900	16.80
6-Oct-09	16.37	16.73	16.29	16.68	511,500	16.68
5-Oct-09	16.08	16.26	15.95	16.23	763,000	16.23
2-Oct-09	16.50	16.59	16.06	16.08	671,600	16.08
1-Oct-09	16.90	17.03	16.49	16.50	1,068,700	16.50
30-Sep-09	17.23	17.29	16.72	17.01	778,100	17.01
29-Sep-09	17.46	17.51	17.15	17.16	405,000	17.16
28-Sep-09	17.37	17.68	17.27	17.39	466,800	17.39
25-Sep-09	17.39	17.39	17.11	17.26	745,600	17.26
24-Sep-09	17.93	18.01	17.22	17.29	520,400	17.29
23-Sep-09	17.91	18.27	17.82	17.89	385,500	17.89
22-Sep-09	17.94	18.08	17.79	17.92	365,700	17.92
21-Sep-09	17.81	17.91	17.61	17.85	305,800	17.85
18-Sep-09	17.84	18.19	17.61	17.89	603,600	17.89
17-Sep-09	18.09	18.21	17.79	17.85	337,600	17.85
16-Sep-09	18.18	18.18	17.71	18.06	384,400	18.06
15-Sep-09	18.25	18.30	17.99	18.18	330,000	18.18
14-Sep-09	18.25	18.45	18.11	18.34	392,600	18.34
11-Sep-09	18.98	19.00	18.36	18.36	516,600	18.36
10-Sep-09	18.65	19.16	18.65	19.01	575,100	19.01
9-Sep-09	18.32	18.75	18.11	18.69	317,200	18.69
8-Sep-09	18.10	18.33	17.92	18.32	273,200	18.32
4-Sep-09	17.85	18.06	17.66	18.04	247,200	18.04
3-Sep-09	17.77	18.07	17.54	17.84	196,900	17.84
2-Sep-09	17.66	17.89	17.58	17.70	240,100	17.70
1-Sep-09	18.07	18.58	17.55	17.63	348,900	17.63
31-Aug-09	18.20	18.45	18.12	18.27	344,500	18.27
28-Aug-09	18.27	18.59	18.11	18.27	275,000	18.27
27-Aug-09	18.06	18.16	17.59	17.97	217,700	17.97
26-Aug-09	18.30	18.37	18.06	18.14	420,400	18.14
25-Aug-09	18.45	18.62	18.27	18.41	227,900	18.41
24-Aug-09	18.53	18.84	18.05	18.43	539,000	18.43
21-Aug-09	17.88	18.45	17.69	18.37	610,900	18.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions