Semtech Corporation (SMTC)

Add to Watchlists Create an Alert
35.59 -0.74  -2.04%   NASDAQ May 23, 8:00PM BATS Real time Currency in USD

Semtech Corporation Price:

35.59 for May 23, 2013
View Full Chart

Semtech Corporation Price Chart

    Semtech Corporation Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 383   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 23, 2013 36.00 36.00 31.60 35.59 2.558M
    May 22, 2013 36.68 37.38 36.01 36.33 1.057M
    May 21, 2013 36.85 37.10 36.32 36.74 369021.0
    May 20, 2013 36.20 36.81 36.08 36.72 529325.0
    May 17, 2013 36.37 36.73 36.11 36.32 574511.0
    May 16, 2013 36.12 36.79 36.10 36.28 1.048M
    May 15, 2013 34.37 36.00 34.20 35.92 1.012M
    May 14, 2013 33.54 34.15 33.54 34.08 591977.0
    May 13, 2013 33.17 33.60 33.00 33.40 380416.0
    May 10, 2013 32.93 33.22 32.93 33.22 220988.0
    May 9, 2013 32.75 33.06 32.71 32.81 261524.0
    May 8, 2013 32.79 33.07 32.59 32.78 383689.0
    May 7, 2013 32.55 32.81 32.42 32.81 407715.0
    May 6, 2013 32.38 32.60 32.25 32.53 395498.0
    May 3, 2013 32.14 32.57 32.14 32.43 446236.0
    May 2, 2013 31.19 31.78 30.90 31.67 753338.0
    May 1, 2013 31.92 32.20 31.04 31.08 557771.0
    April 30, 2013 31.67 32.10 31.67 32.07 471042.0
    April 29, 2013 31.26 31.84 31.12 31.70 308770.0
    April 26, 2013 31.46 31.46 31.06 31.20 279894.0
    April 25, 2013 31.26 31.79 31.26 31.52 330698.0
    April 24, 2013 31.25 31.46 31.04 31.22 267844.0
    April 23, 2013 30.86 31.34 30.61 31.32 332242.0
    April 22, 2013 30.15 30.81 29.59 30.61 435029.0
    April 19, 2013 30.49 30.49 29.64 30.19 678300.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    SMTC Price Benchmarks

    Companies
    Intersil Corporation 8.03
    Maxim Integrated Products 30.02
    Texas Instruments 35.99

    SMTC Price Range, Past 5 Years

    Minimum 8.820 Nov 19 2008
    Maximum 36.74 May 21 2013
    Average 20.91