Stockscreener 앱 받기
112.98
5.49%
5.88
시간 외 거래:
115.90
2.92
+2.58%
Semtech Corp 주식 (SMTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $113.2 | $107.2 | $5.98 | 1,454,890.0 | +5.49% |
| 2026-05-04 | $109.2 | $105.9 | $3.38 | 1,204,081.0 | -0.66% |
| 2026-05-01 | $108.0 | $102.2 | $5.85 | 2,137,385.0 | +2.63% |
| 2026-04-30 | $106.5 | $99.50 | $7.05 | 3,064,873.0 | +6.88% |
| 2026-04-29 | $99.42 | $95.16 | $4.26 | 2,357,373.0 | +4.12% |
| 2026-04-28 | $98.15 | $92.80 | $5.35 | 3,225,892.0 | -6.80% |
| 2026-04-27 | $109.3 | $99.74 | $9.56 | 2,804,429.0 | -7.74% |
| 2026-04-24 | $113.0 | $105.2 | $7.84 | 2,654,865.0 | +4.22% |
| 2026-04-23 | $108.0 | $103.5 | $4.49 | 1,797,855.0 | +1.80% |
| 2026-04-22 | $106.0 | $100.4 | $5.61 | 2,129,188.0 | +0.00% |
| 2026-04-21 | $109.6 | $102.7 | $6.90 | 3,542,376.0 | -2.29% |
| 2026-04-20 | $109.2 | $105.1 | $4.12 | 2,012,609.0 | -1.67% |
| 2026-04-17 | $110.5 | $104.7 | $5.85 | 3,569,876.0 | +5.14% |
| 2026-04-16 | $102.5 | $92.46 | $10.05 | 3,138,409.0 | +9.83% |
| 2026-04-15 | $93.85 | $89.03 | $4.82 | 2,689,403.0 | +3.50% |
| 2026-04-14 | $93.83 | $88.76 | $5.06 | 2,383,961.0 | -1.86% |
| 2026-04-13 | $91.91 | $85.47 | $6.44 | 2,374,293.0 | +7.76% |
| 2026-04-10 | $92.10 | $84.28 | $7.82 | 3,389,305.0 | -3.88% |
| 2026-04-09 | $90.50 | $86.75 | $3.75 | 1,853,474.0 | +1.97% |
| 2026-04-08 | $90.76 | $86.43 | $4.33 | 2,300,169.0 | +4.66% |
| 2026-04-07 | $84.37 | $80.25 | $4.12 | 1,398,372.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $113.2 | $102.2 | $11.03 | 6,251,246.0 | +7.55% |
| 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% |
10.79%
자본화:
|
볼륨(24시간):