NASDAQ:SMTC
Semtech Corporation Stock Price (Quote)
$38.68
+1.04 (+2.76%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.55 | $39.09 | Thursday, 2nd May 2024 SMTC stock ended at $38.68. This is 2.76% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.47% from a day low at $36.75 to a day high of $38.76. |
| 90 days | $18.72 | $39.09 | |
| 52 weeks | $13.13 | $39.09 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $38.36 | $38.76 | $36.75 | $38.68 | 1 870 349 |
| May 01, 2024 | $36.69 | $39.09 | $36.22 | $37.64 | 2 231 179 |
| Apr 30, 2024 | $36.68 | $38.45 | $36.53 | $37.62 | 2 763 493 |
| Apr 29, 2024 | $36.00 | $37.08 | $35.26 | $37.05 | 2 110 199 |
| Apr 26, 2024 | $35.00 | $35.93 | $34.21 | $35.77 | 1 535 155 |
| Apr 25, 2024 | $33.46 | $35.10 | $33.29 | $34.70 | 1 953 512 |
| Apr 24, 2024 | $33.59 | $33.93 | $32.66 | $33.90 | 2 372 097 |
| Apr 23, 2024 | $32.37 | $33.92 | $31.80 | $32.64 | 4 522 192 |
| Apr 22, 2024 | $31.34 | $32.74 | $30.99 | $32.07 | 2 418 764 |
| Apr 19, 2024 | $31.63 | $32.32 | $30.53 | $31.05 | 2 620 142 |
| Apr 18, 2024 | $33.22 | $33.26 | $31.76 | $32.05 | 2 528 378 |
| Apr 17, 2024 | $32.94 | $33.47 | $31.98 | $32.86 | 2 104 165 |
| Apr 16, 2024 | $32.31 | $33.00 | $31.70 | $32.94 | 2 541 837 |
| Apr 15, 2024 | $32.99 | $33.46 | $31.83 | $32.39 | 3 634 010 |
| Apr 12, 2024 | $34.38 | $34.77 | $32.45 | $32.64 | 3 524 635 |
| Apr 11, 2024 | $33.62 | $35.35 | $32.50 | $35.00 | 3 694 577 |
| Apr 10, 2024 | $33.89 | $35.15 | $33.14 | $33.23 | 4 332 140 |
| Apr 09, 2024 | $34.21 | $35.65 | $33.26 | $34.76 | 4 087 949 |
| Apr 08, 2024 | $33.04 | $35.80 | $33.04 | $33.86 | 5 547 166 |
| Apr 05, 2024 | $32.84 | $33.78 | $32.10 | $32.54 | 3 309 601 |
| Apr 04, 2024 | $31.95 | $35.29 | $31.58 | $33.06 | 7 591 333 |
| Apr 03, 2024 | $27.96 | $32.23 | $27.64 | $31.48 | 5 450 948 |
| Apr 02, 2024 | $28.46 | $28.96 | $27.55 | $28.19 | 2 686 681 |
| Apr 01, 2024 | $28.52 | $30.84 | $27.75 | $29.37 | 7 993 025 |
| Mar 28, 2024 | $28.13 | $28.44 | $27.13 | $27.49 | 4 297 470 |
