The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Semtech Corp.

  • SMTC
  • NASDAQ
  • Industrial Products
  • Latest 22.33
  • Currency US$
  • Change -0.75
  • Percent Change -3.25 %
  • Volume 725,121
  • Thu Jul 31, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 22.33 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 22.85 22.30 22.75 22.33 725,121
Jul 30 23.21 22.72 22.88 23.08 544,815
Jul 29 23.26 22.65 22.98 22.67 612,670
Jul 28 23.11 21.94 22.66 22.95 1,075,071
Jul 25 22.56 21.69 22.56 21.80 667,252
Jul 24 23.19 22.64 22.95 22.77 378,140
Jul 23 24.23 22.72 24.21 22.79 1,010,720
Jul 22 24.91 24.12 24.89 24.13 865,399
Jul 21 25.07 24.70 24.70 24.82 339,738
Jul 18 25.14 23.90 24.12 24.84 610,408
Jul 17 24.69 24.12 24.60 24.19 318,797
Jul 16 25.01 24.46 24.98 24.81 500,121
Jul 15 25.28 24.56 25.05 24.84 382,140
Jul 14 25.49 24.89 25.49 25.00 307,942
Jul 11 25.54 25.14 25.20 25.23 288,742
Jul 10 25.68 24.86 25.06 25.25 347,774
Jul 9 25.64 25.29 25.57 25.57 313,500
Jul 8 26.25 25.21 25.89 25.55 487,323
Jul 7 26.63 25.90 26.63 26.05 424,299
Jul 3 26.73 26.29 26.53 26.73 267,992
Jul 2 26.78 26.34 26.52 26.43 226,598
Jul 1 26.99 26.21 26.25 26.59 704,472
Jun 30 26.25 25.93 25.99 26.15 410,239
Jun 27 26.20 25.63 25.63 26.14 658,412
Jun 26 26.25 25.60 26.25 25.83 298,844
Jun 25 26.34 25.77 26.04 26.22 376,056
Jun 24 26.99 26.20 26.75 26.26 432,494
Jun 23 27.00 26.60 26.94 26.80 418,350
Jun 20 27.08 26.66 26.92 26.92 1,014,881
Jun 19 27.70 26.38 27.52 26.95 705,904
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.