$117.82
+3.21 (+2.80%)
At Close: Jul 31, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $103.10 | $152.19 | Friday, 31st Jul 2026 SMTC stock ended at $117.82. This is 2.80% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 8.22% from a day low at $115.77 to a day high of $125.29. |
| 90 days | $103.10 | $177.35 | |
| 52 weeks | $46.02 | $177.35 |
Historical Semtech Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2026 | $122.64 | $125.29 | $115.77 | $117.82 | 2 397 221 |
| Jul 30, 2026 | $112.44 | $117.04 | $110.90 | $114.61 | 1 982 051 |
| Jul 29, 2026 | $111.11 | $112.36 | $103.10 | $103.55 | 2 144 203 |
| Jul 28, 2026 | $113.73 | $114.76 | $108.22 | $111.30 | 3 118 503 |
| Jul 27, 2026 | $125.55 | $127.10 | $115.50 | $121.52 | 1 894 939 |
| Jul 24, 2026 | $136.05 | $137.30 | $125.76 | $125.92 | 1 310 299 |
| Jul 23, 2026 | $133.55 | $139.32 | $133.25 | $138.68 | 1 868 781 |
| Jul 22, 2026 | $133.16 | $139.94 | $133.16 | $136.93 | 1 192 451 |
| Jul 21, 2026 | $132.69 | $138.67 | $131.21 | $137.84 | 2 358 183 |
| Jul 20, 2026 | $127.79 | $131.94 | $125.40 | $125.88 | 1 695 349 |
| Jul 17, 2026 | $121.14 | $127.81 | $114.45 | $124.96 | 3 296 037 |
| Jul 16, 2026 | $131.26 | $133.23 | $126.65 | $127.65 | 2 007 831 |
| Jul 15, 2026 | $143.33 | $144.59 | $130.51 | $135.22 | 2 821 051 |
| Jul 14, 2026 | $145.47 | $148.00 | $138.01 | $141.36 | 3 168 536 |
| Jul 13, 2026 | $130.02 | $135.30 | $128.86 | $132.15 | 1 631 799 |
| Jul 10, 2026 | $132.91 | $137.47 | $132.01 | $136.13 | 2 689 316 |
| Jul 09, 2026 | $136.92 | $139.50 | $133.88 | $137.50 | 2 815 877 |
| Jul 08, 2026 | $125.29 | $130.86 | $123.00 | $128.84 | 2 998 572 |
| Jul 07, 2026 | $130.00 | $131.63 | $123.91 | $126.40 | 3 301 828 |
| Jul 06, 2026 | $139.47 | $146.51 | $138.01 | $138.89 | 2 309 350 |
| Jul 02, 2026 | $147.00 | $148.70 | $130.59 | $135.27 | 3 795 817 |
| Jul 01, 2026 | $150.65 | $152.19 | $141.41 | $147.03 | 4 382 763 |
| Jun 30, 2026 | $156.09 | $165.13 | $154.01 | $161.85 | 2 495 047 |
| Jun 29, 2026 | $150.47 | $156.29 | $145.91 | $156.14 | 3 467 523 |
| Jun 26, 2026 | $155.00 | $155.71 | $149.00 | $149.75 | 18 132 458 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SMTC stock historical prices to predict future price movements?
Trend Analysis: Examine the SMTC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SMTC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy SMTC