Stockscreener 앱 받기
151.23
2.71%
4.18
Semtech Corp 주식 (SMTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-15 | $153.8 | $147.9 | $5.92 | 726,410.0 | +2.88% |
| 2026-09-14 | $158.0 | $146.9 | $11.08 | 3,173,623.0 | -12.07% |
| 2026-09-11 | $170.4 | $160.1 | $10.33 | 2,630,486.0 | +5.10% |
| 2026-09-10 | $161.6 | $154.4 | $7.21 | 2,128,233.0 | -2.93% |
| 2026-09-09 | $169.0 | $162.4 | $6.64 | 3,370,920.0 | +0.81% |
| 2026-09-08 | $165.4 | $149.3 | $16.04 | 4,845,282.0 | +9.96% |
| 2026-09-04 | $148.0 | $136.2 | $11.79 | 2,727,797.0 | +9.22% |
| 2026-09-03 | $135.9 | $126.7 | $9.16 | 1,826,764.0 | +1.16% |
| 2026-09-02 | $134.7 | $128.2 | $6.51 | 1,724,339.0 | +1.19% |
| 2026-09-01 | $134.7 | $124.8 | $9.91 | 2,328,208.0 | -0.52% |
| 2026-08-31 | $134.7 | $129.2 | $5.41 | 1,989,938.0 | +1.36% |
| 2026-08-28 | $142.1 | $130.1 | $11.94 | 3,066,571.0 | -7.91% |
| 2026-08-27 | $150.4 | $139.4 | $10.94 | 3,632,749.0 | +1.16% |
| 2026-08-26 | $146.9 | $128.0 | $18.87 | 10,110,955.0 | +10.41% |
| 2026-08-25 | $129.0 | $124.1 | $4.86 | 8,733,653.0 | +5.47% |
| 2026-08-24 | $123.1 | $115.0 | $8.14 | 2,669,022.0 | -2.56% |
| 2026-08-21 | $132.8 | $122.4 | $10.34 | 2,278,690.0 | -0.63% |
| 2026-08-20 | $128.0 | $123.5 | $4.47 | 2,009,620.0 | -0.38% |
| 2026-08-19 | $138.2 | $123.0 | $15.17 | 3,133,967.0 | -7.30% |
| 2026-08-18 | $148.6 | $132.9 | $15.71 | 3,959,202.0 | -12.31% |
Semtech Corp 주식 (SMTC) 연도별 가격 이력
이 심층 분석에서는 Semtech Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Semtech Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Semtech Corp 주식 (SMTC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $170.4 | $124.8 | $45.60 | 25,482,062.0 | +13.78% |
| 2026-08 | $155.8 | $112.8 | $43.02 | 65,188,134.0 | +12.85% |
| 2026-07 | $152.2 | $103.1 | $49.11 | 56,282,200.0 | -27.20% |
| 2026-06 | $177.3 | $143.6 | $33.74 | 94,698,627.0 | +6.10% |
| 2026-05 | $172.4 | $102.2 | $70.20 | 71,090,294.0 | +45.21% |
| 2026-04 | $113.0 | $75.50 | $37.55 | 51,745,875.0 | +36.62% |
| 2026-03 | $96.46 | $69.16 | $27.30 | 60,422,441.0 | -14.77% |
| 2026-02 | $93.95 | $76.01 | $17.94 | 28,712,924.0 | +13.13% |
| 2026-01 | $85.44 | $70.85 | $14.59 | 27,447,791.0 | +8.22% |
Semtech Corp 주식 (SMTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $81.32 | $66.75 | $14.57 | 29,172,359.0 | +1.35% |
| 2025-11 | $76.50 | $60.28 | $16.22 | 38,885,073.0 | +9.28% |
| 2025-10 | $74.25 | $63.40 | $10.85 | 37,912,282.0 | -5.02% |
| 2025-09 | $71.72 | $55.18 | $16.53 | 32,491,338.0 | +23.00% |
| 2025-08 | $61.40 | $46.02 | $15.38 | 42,425,769.0 | +13.68% |
| 2025-07 | $55.80 | $42.38 | $13.42 | 41,591,071.0 | +13.20% |
| 2025-06 | $45.98 | $36.10 | $9.88 | 41,813,270.0 | +20.92% |
| 2025-05 | $40.69 | $32.30 | $8.39 | 44,826,263.0 | +19.46% |
| 2025-04 | $37.36 | $24.05 | $13.31 | 56,666,630.0 | -9.16% |
| 2025-03 | $42.34 | $29.98 | $12.36 | 57,400,938.0 | -9.92% |
| 2025-02 | $67.84 | $34.25 | $33.59 | 68,402,950.0 | -42.97% |
| 2025-01 | $79.52 | $53.25 | $26.27 | 40,150,374.0 | +8.26% |
Semtech Corp 주식 (SMTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.27 | $61.14 | $9.13 | 42,519,592.0 | -3.65% |
| 2024-11 | $66.64 | $43.07 | $23.57 | 31,923,266.0 | +44.92% |
| 2024-10 | $48.15 | $39.44 | $8.71 | 32,567,481.0 | -3.22% |
| 2024-09 | $49.53 | $38.69 | $10.84 | 32,779,719.0 | +4.20% |
| 2024-08 | $45.21 | $27.25 | $17.96 | 37,538,893.0 | +38.15% |
| 2024-07 | $37.47 | $28.64 | $8.83 | 33,347,874.0 | +6.16% |
| 2024-06 | $46.86 | $27.52 | $19.34 | 52,915,943.0 | -23.17% |
| 2024-05 | $42.61 | $36.22 | $6.39 | 27,777,023.0 | +3.38% |
| 2024-04 | $38.45 | $27.52 | $10.93 | 82,963,354.0 | +36.85% |
| 2024-03 | $28.44 | $21.07 | $7.37 | 35,899,586.0 | +29.67% |
| 2024-02 | $21.54 | $18.71 | $2.82 | 19,104,152.0 | +6.85% |
| 2024-01 | $22.65 | $18.16 | $4.49 | 23,111,762.0 | -9.45% |
2.44%
자본화:
|
볼륨(24시간):