Standard Microsystems Corporation (SMSC)

36.61 -0.01  -0.03%  May 31, 10:38AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Standard Microsystems Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 36.54 36.68 36.53 36.62 164592
May 29, 2012 36.60 36.68 36.55 36.63 177822
May 25, 2012 36.54 36.68 36.51 36.55 247766
May 24, 2012 36.52 36.80 36.46 36.57 245226
May 23, 2012 36.47 36.50 36.45 36.49 219260
May 22, 2012 36.44 36.55 36.43 36.48 644753
May 21, 2012 36.45 36.49 36.39 36.45 1617510
May 18, 2012 36.42 36.45 36.40 36.41 607125
May 17, 2012 36.49 36.50 36.40 36.41 488949
May 16, 2012 36.55 36.63 36.43 36.43 507425
May 15, 2012 36.47 36.60 36.46 36.57 270373
May 14, 2012 36.50 36.55 36.39 36.42 746338
May 11, 2012 36.59 36.70 36.45 36.53 464330
May 10, 2012 36.52 36.69 36.52 36.61 447074
May 9, 2012 36.48 36.75 36.44 36.60 732486
May 8, 2012 36.43 36.88 36.42 36.57 721879
May 7, 2012 36.42 36.50 36.37 36.49 1222680
May 4, 2012 36.41 36.50 36.40 36.41 1222157
May 3, 2012 36.37 36.58 36.37 36.43 1543248
May 2, 2012 36.27 36.60 36.25 36.43 15020592
May 1, 2012 26.44 26.82 26.21 26.24 131460
April 30, 2012 26.91 27.06 26.44 26.48 100637
April 27, 2012 26.65 27.07 26.14 27.05 105632
April 26, 2012 26.29 26.77 26.13 26.59 103588
April 25, 2012 26.42 26.76 26.10 26.32 146104
April 24, 2012 26.14 26.34 25.75 25.99 125643
April 23, 2012 25.52 26.36 25.20 26.07 236393
April 20, 2012 26.59 26.60 25.96 25.98 160604
April 19, 2012 26.42 26.92 26.03 26.21 61579
April 18, 2012 26.60 26.70 26.11 26.36 189781
April 17, 2012 26.37 27.14 26.37 26.84 236332
April 16, 2012 26.18 26.51 25.68 26.04 165281
April 13, 2012 26.71 26.78 25.71 25.96 203953
April 12, 2012 26.30 27.39 26.05 26.85 199285
April 11, 2012 26.85 28.25 25.93 26.34 778448
April 10, 2012 24.34 24.45 24.16 24.23 184822
April 9, 2012 24.31 24.43 24.03 24.31 96246
April 5, 2012 24.50 24.77 24.42 24.76 91626
April 4, 2012 24.74 24.74 24.17 24.70 111374
April 3, 2012 25.91 25.97 24.93 25.06 141803
April 2, 2012 25.73 26.22 25.45 26.03 142195
March 30, 2012 25.99 26.45 25.71 25.87 142200
March 29, 2012 25.36 25.88 25.36 25.85 132392
March 28, 2012 25.38 25.69 25.38 25.61 87801
March 27, 2012 25.55 25.75 25.27 25.43 110496
March 26, 2012 25.27 25.50 25.18 25.48 128193
March 23, 2012 25.26 25.35 24.90 25.03 127802
March 22, 2012 25.28 25.74 25.02 25.28 180871
March 21, 2012 25.36 25.66 25.36 25.56 84002
March 20, 2012 25.29 25.53 25.13 25.37 72082
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SMSC News

IV30(TM) GAINER $TEF +132.37% $SMSC +128.84% $GME +51.46% $ROST +28.6% $GES +20.98% $TIVO +20.18% $AMX +19.56% $SCSS +19.47% $NILE +17.38%
about 23 days ago by livevol_pro
Chip Maker Buys Rival in $939 Million Deal http://stks.co/3egn | via All Things D $MCHP $SMSC
about 28 days ago by STtech
The more cyclical and commoditized families of chips become, the more deals you will see like the $MCHP - $SMSC one today.
about 28 days ago by bradloncar
[$$] Chip Maker Buys Rival in $939 Million Deal
May 02, 10:35PM The Wall Street Journal
#Microchip Technology $MCHP buying Standard Microsystems $SMSC for about $828.8M : http://stks.co/3cim Quote http://stks.co/3cin
about 29 days ago by TMXmoney
http://stks.co/3cbK Premarket Gainer $SMSC(39%), $CHRS(24%), $TRIP(16.34%), $CLNT(13%), $ASNA(13%),
about 29 days ago by freefdawatchlistcom
Microchip to acquire SMSC http://stks.co/3cTg $MCHP $SMSC
about 29 days ago by roykaller
$MCHP to buy $SMSC for $37/sahre
about 29 days ago by Street_Insider
$SMSC is 7.4% up since open on unusual high volume and 6.7% up since close.
about 49 days ago by TradeBot
$SMSC forms bullish "Continuation Diamond" chart pattern. http://stks.co/3JPU
about 49 days ago by RecogniaEvents
Why Standard Microsystems Rallied
Apr 11, 3:11PM Fool
$SMSC is 5.1% up since open on unusual high volume and 16.5% up since close.
about 50 days ago by TradeBot
$SMSC going
about 50 days ago by jrtrader1998
Today's biggest up-gaps: $TZOO (+27,4%) $TITN (+15,4%) $OI (+11,6%) $SMSC (+10,8%) $THLD (+8,3%) $AMSC (+7,8%) $CMRE (+7,6%)
about 50 days ago by TradeBot
U.S. Equity Preview: $AA, $AMCC, $LLEN, $MFRM, $OI, $TITN, $TZOO, & $SMSC - http://stks.co/3Igj
about 50 days ago by ibc_fn
$SMSC CEO: "orders are improving and we expect strong sequential revenue growth in all of our vertical markets."
about 51 days ago by abubnic
$SMSC $4.1M Q4 loss on stock-based-compensation, restructuring and other charges; weak demand continued to hurt sales. http://stks.co/3IFW
about 51 days ago by abubnic
Listen to $SMSC Q4 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3IAF
about 51 days ago by earningscast
$SMSC +0.07 +0.30%
about 51 days ago by Beastified
$SMSC filed latest Quarterly Report http://stks.co/1rjl
about 142 days ago by MarketBrief
Some of today's earnings related gappers include: Up = $AA, $CRUS, $ELX Dn = $WDFC, $SMSC, $JNPR
about 142 days ago by 1973Hog
$SMSC filed latest Quarterly Report http://stks.co/1qRF
about 143 days ago by MarketBrief
Listen to $SMSC Q3 2012 earnings call (EPS 0.21 vs est 0.34) - live at 05:00 PM, ondemand after - http://stks.co/1qKm
about 143 days ago by earningscast
$SMSC Guides Q4 Revs $89-93M vs $104.5M Est
about 143 days ago by Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
SMSC 36.61 -0.01 -0.03% 814.06M
SMS 10.56 -0.13 -1.22% 2.201B
SMRT 6.95 +0.02 +0.29% 300.07M
SMP 13.37 +0.22 +1.67% 300.21M
SMMF 5.27 +0.12 +2.33% 39.16M
SFL 15.16 -0.10 -0.66% 1.208B
SFI 5.665 -0.01 -0.09% 475.32M
SFE 15.12 +0.05 +0.33% 312.70M
SFD 19.81 +0.00 +0.00% 3.189B
SF 31.48 -0.05 -0.16% 1.694B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close