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 22.77
  • Currency US$
  • Change -0.02
  • Percent Change -0.088 %
  • Volume 378,140
  • Thu Jul 24, 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: 22.77 Last Trade: Jul 24, 2014
Date High Low Open Close Volume
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
Jun 18 27.55 27.09 27.55 27.48 416,106
Jun 17 28.10 27.19 27.42 27.58 560,506
Jun 16 27.87 27.10 27.61 27.50 366,540
Jun 13 27.77 27.29 27.53 27.61 396,241
Jun 12 27.65 27.21 27.55 27.34 292,256