Stockscreener 앱 받기
39.93
0.99%
0.39
시장 영업 전:
39.31
-0.62
-1.55%
Semtech Corp 주식 (SMTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $40.36 | $39.28 | $1.08 | 1,856,834.0 | +0.99% |
| 2025-05-13 | $39.87 | $38.53 | $1.34 | 1,732,054.0 | +3.45% |
| 2025-05-12 | $38.68 | $37.52 | $1.16 | 2,244,752.0 | +8.98% |
| 2025-05-09 | $35.73 | $34.85 | $0.885 | 860,353.0 | +0.98% |
| 2025-05-08 | $35.84 | $34.16 | $1.68 | 1,324,227.0 | +1.05% |
| 2025-05-07 | $34.41 | $33.06 | $1.35 | 1,359,245.0 | +1.39% |
| 2025-05-06 | $34.66 | $33.06 | $1.60 | 1,962,673.0 | -2.19% |
| 2025-05-05 | $34.82 | $33.25 | $1.57 | 2,635,775.0 | +1.55% |
| 2025-05-02 | $34.38 | $32.77 | $1.61 | 2,950,777.0 | +5.53% |
| 2025-05-01 | $33.28 | $32.30 | $0.98 | 2,790,071.0 | +3.49% |
| 2025-04-30 | $31.30 | $29.29 | $2.01 | 2,195,840.0 | +0.19% |
| 2025-04-29 | $31.36 | $29.45 | $1.91 | 2,746,977.0 | +4.21% |
| 2025-04-28 | $30.30 | $29.32 | $0.984 | 1,910,636.0 | -0.33% |
| 2025-04-25 | $30.67 | $28.91 | $1.76 | 1,828,615.0 | +2.35% |
| 2025-04-24 | $29.88 | $27.60 | $2.28 | 2,175,044.0 | +8.07% |
| 2025-04-23 | $28.75 | $26.85 | $1.90 | 3,208,585.0 | +9.96% |
| 2025-04-22 | $25.69 | $24.46 | $1.23 | 1,908,239.0 | +1.44% |
| 2025-04-21 | $25.74 | $24.05 | $1.69 | 2,504,567.0 | -7.24% |
| 2025-04-17 | $26.80 | $25.75 | $1.05 | 1,919,565.0 | +0.96% |
| 2025-04-16 | $26.63 | $25.40 | $1.23 | 2,808,472.0 | -4.80% |
| 2025-04-15 | $28.08 | $26.93 | $1.15 | 1,582,441.0 | +1.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $40.36 | $32.30 | $8.06 | 21,573,595.0 | +27.78% |
| 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% |
Semtech Corp 주식 (SMTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.27 | $15.63 | $7.64 | 45,516,875.0 | +33.84% |
| 2023-11 | $17.00 | $13.35 | $3.65 | 28,597,352.0 | +17.26% |
| 2023-10 | $25.95 | $13.13 | $12.82 | 67,836,647.0 | -45.79% |
| 2023-09 | $27.06 | $22.04 | $5.02 | 38,464,131.0 | -1.53% |
| 2023-08 | $29.26 | $24.45 | $4.81 | 15,598,712.0 | -10.45% |
| 2023-07 | $29.97 | $24.71 | $5.26 | 24,273,570.0 | +14.69% |
| 2023-06 | $27.37 | $21.37 | $6.00 | 42,897,063.0 | +17.11% |
| 2023-05 | $22.94 | $17.82 | $5.12 | 27,744,665.0 | +11.54% |
| 2023-04 | $24.12 | $19.32 | $4.80 | 41,059,758.0 | -19.26% |
| 2023-03 | $33.15 | $23.56 | $9.59 | 39,595,708.0 | -21.65% |
| 2023-02 | $35.18 | $30.23 | $4.95 | 13,910,028.0 | -6.72% |
| 2023-01 | $33.68 | $28.64 | $5.04 | 19,681,678.0 | +15.13% |
4.61%
0.06%
자본화:
|
볼륨(24시간):