Mail

SMTC - Semtech Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 12, 2019	47.30	48.84	47.30	48.61	48.61	525,700
Dec 11, 2019	46.93	47.59	46.81	47.40	47.40	419,000
Dec 10, 2019	46.45	47.41	46.45	46.89	46.89	394,900
Dec 09, 2019	47.26	47.68	46.44	46.45	46.45	426,700
Dec 06, 2019	46.91	48.11	46.10	47.41	47.41	742,700
Dec 05, 2019	46.03	48.93	45.25	45.96	45.96	1,567,600
Dec 04, 2019	46.50	47.21	46.38	46.79	46.79	588,300
Dec 03, 2019	46.05	46.21	45.55	45.74	45.74	644,000
Dec 02, 2019	48.43	48.54	46.69	46.95	46.95	510,200
Nov 29, 2019	49.54	49.54	48.39	48.46	48.46	194,000
Nov 27, 2019	49.31	50.17	49.31	49.93	49.93	302,400
Nov 26, 2019	50.05	50.46	49.00	49.16	49.16	432,400
Nov 25, 2019	49.33	50.32	49.00	49.88	49.88	342,600
Nov 22, 2019	49.13	49.71	48.79	48.92	48.92	258,800
Nov 21, 2019	49.32	49.32	48.19	48.66	48.66	365,200
Nov 20, 2019	50.52	51.04	49.19	49.30	49.30	461,300
Nov 19, 2019	51.20	51.38	50.58	50.78	50.78	340,600
Nov 18, 2019	52.04	52.05	50.66	50.70	50.70	387,200
Nov 15, 2019	53.20	53.53	51.95	52.40	52.40	248,100
Nov 14, 2019	52.93	53.11	52.41	52.90	52.90	190,400
Nov 13, 2019	52.83	53.37	52.27	53.28	53.28	202,000
Nov 12, 2019	53.28	53.82	52.96	53.33	53.33	243,300
Nov 11, 2019	53.05	53.33	52.64	53.12	53.12	198,100
Nov 08, 2019	53.23	53.85	53.06	53.72	53.72	158,300
Nov 07, 2019	54.19	54.57	53.38	53.55	53.55	253,500
Nov 06, 2019	54.10	54.10	53.01	53.41	53.41	289,100
Nov 05, 2019	54.34	55.05	54.00	54.26	54.26	438,000
Nov 04, 2019	53.54	54.30	53.12	53.93	53.93	326,100
Nov 01, 2019	50.97	52.57	50.82	52.54	52.54	356,200
Oct 31, 2019	51.10	51.14	49.95	50.46	50.46	333,900
Oct 30, 2019	51.06	51.53	50.31	51.22	51.22	375,500
Oct 29, 2019	51.37	51.86	50.86	51.10	51.10	298,800
Oct 28, 2019	50.21	51.35	50.21	51.12	51.12	286,000
Oct 25, 2019	49.80	50.21	49.63	49.87	49.87	217,300
Oct 24, 2019	49.78	50.16	49.03	49.53	49.53	200,600
Oct 23, 2019	49.35	49.71	48.51	49.27	49.27	320,900
Oct 22, 2019	50.28	50.53	49.59	50.04	50.04	212,000
Oct 21, 2019	50.19	50.85	49.82	50.29	50.29	186,100
Oct 18, 2019	49.35	49.86	48.75	49.39	49.39	279,000
Oct 17, 2019	49.55	49.98	49.24	49.62	49.62	185,600
Oct 16, 2019	49.85	50.30	49.07	49.11	49.11	217,100
Oct 15, 2019	49.59	50.60	49.37	50.34	50.34	235,200
Oct 14, 2019	49.61	50.08	48.84	49.25	49.25	186,400
Oct 11, 2019	49.74	50.79	49.69	49.95	49.95	446,300
Oct 10, 2019	48.53	49.24	48.04	48.78	48.78	314,500
Oct 09, 2019	48.24	48.65	47.70	48.22	48.22	393,400
Oct 08, 2019	48.59	48.59	47.36	47.57	47.57	291,000
Oct 07, 2019	49.38	49.90	49.25	49.33	49.33	318,500
Oct 04, 2019	48.92	49.53	48.69	49.50	49.50	338,100
Oct 03, 2019	47.38	49.04	46.99	48.69	48.69	474,100
Oct 02, 2019	46.95	47.31	46.48	47.12	47.12	336,600
Oct 01, 2019	48.89	50.00	47.03	47.34	47.34	312,500
Sep 30, 2019	49.48	49.71	48.05	48.61	48.61	493,500
Sep 27, 2019	50.37	50.37	48.41	49.02	49.02	990,200
Sep 26, 2019	49.15	50.78	48.05	50.12	50.12	1,277,900
Sep 25, 2019	46.14	47.57	45.70	47.34	47.34	382,400
Sep 24, 2019	47.78	48.08	45.85	46.13	46.13	524,100
Sep 23, 2019	46.36	47.85	45.47	47.45	47.45	417,600
Sep 20, 2019	47.51	47.83	46.37	46.67	46.67	755,500
Sep 19, 2019	48.84	49.00	47.27	47.46	47.46	465,200
Sep 18, 2019	48.80	49.03	47.85	48.58	48.58	513,500
Sep 17, 2019	48.44	48.75	47.82	48.72	48.72	282,600
Sep 16, 2019	48.15	49.21	47.82	48.75	48.75	369,500
Sep 13, 2019	48.50	49.26	47.88	48.89	48.89	610,700
Sep 12, 2019	47.84	48.59	47.01	48.29	48.29	761,400
Sep 11, 2019	46.22	47.41	45.19	47.31	47.31	480,800
Sep 10, 2019	45.05	46.20	44.72	46.01	46.01	479,100
Sep 09, 2019	44.79	45.79	44.76	45.40	45.40	607,500
Sep 06, 2019	44.30	45.13	44.03	44.69	44.69	557,600
Sep 05, 2019	42.27	44.40	42.01	44.08	44.08	805,900
Sep 04, 2019	41.40	42.24	40.59	41.53	41.53	604,300
Sep 03, 2019	41.39	42.31	40.71	40.87	40.87	678,600
Aug 30, 2019	42.04	42.56	41.77	41.97	41.97	684,100
Aug 29, 2019	43.71	44.89	41.78	41.92	41.92	1,113,100
Aug 28, 2019	42.74	43.25	42.01	42.95	42.95	793,500
Aug 27, 2019	43.94	44.02	42.71	43.15	43.15	1,095,700
Aug 26, 2019	43.85	44.16	43.08	43.36	43.36	428,000
Aug 23, 2019	44.76	45.27	43.07	43.27	43.27	367,100
Aug 22, 2019	45.33	45.93	44.86	45.51	45.51	361,500
Aug 21, 2019	45.89	45.89	44.95	45.29	45.29	475,200
Aug 20, 2019	45.30	45.30	44.73	45.02	45.02	779,000
Aug 19, 2019	46.56	46.56	45.25	45.31	45.31	537,700
Aug 16, 2019	44.71	45.49	44.71	45.35	45.35	862,700
Aug 15, 2019	44.22	44.73	43.69	44.06	44.06	331,700
Aug 14, 2019	44.48	45.49	44.06	44.10	44.10	1,385,900
Aug 13, 2019	44.81	47.23	44.81	46.29	46.29	245,900
Aug 12, 2019	45.53	45.85	45.05	45.08	45.08	241,400
Aug 09, 2019	47.36	47.36	46.08	46.11	46.11	247,400
Aug 08, 2019	46.60	48.19	46.13	47.97	47.97	447,000
Aug 07, 2019	44.33	46.13	44.33	45.92	45.92	462,800
Aug 06, 2019	45.68	46.12	44.58	45.34	45.34	366,300
Aug 05, 2019	46.50	46.50	43.97	44.79	44.79	758,100
Aug 02, 2019	49.07	49.33	47.59	47.97	47.97	466,300
Aug 01, 2019	52.05	52.29	49.37	49.73	49.73	699,900
Jul 31, 2019	54.00	54.34	52.82	52.87	52.87	498,000
Jul 30, 2019	52.82	53.97	52.82	53.95	53.95	306,800
Jul 29, 2019	53.49	53.75	52.91	53.67	53.67	273,700
Jul 26, 2019	53.67	53.83	53.24	53.63	53.63	241,700
Jul 25, 2019	53.41	53.91	52.90	53.09	53.09	516,100
Jul 24, 2019	51.96	53.83	51.81	53.77	53.77	515,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...