Stockscreener 앱 받기
39.95
0.28%
+0.11
Semtech Corp. 주식 (SMTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $40.82 | $39.77 | $1.05 | 784,944.0 | +0.28% |
| 2024-05-16 | $40.76 | $39.79 | $0.97 | 846,272.0 | -0.30% |
| 2024-05-15 | $40.37 | $38.52 | $1.84 | 1,166,863.0 | +1.42% |
| 2024-05-14 | $40.13 | $38.51 | $1.62 | 1,155,200.0 | +1.97% |
| 2024-05-13 | $39.87 | $38.57 | $1.30 | 1,027,716.0 | -2.40% |
| 2024-05-10 | $40.04 | $39.09 | $0.95 | 1,100,591.0 | +1.51% |
| 2024-05-09 | $41.11 | $38.37 | $2.74 | 1,738,486.0 | -4.53% |
| 2024-05-08 | $41.36 | $39.51 | $1.85 | 1,517,440.0 | +2.61% |
| 2024-05-07 | $40.19 | $39.42 | $0.77 | 1,149,993.0 | +0.25% |
| 2024-05-06 | $39.92 | $39.02 | $0.90 | 1,083,283.0 | +1.79% |
| 2024-05-03 | $39.69 | $38.65 | $1.04 | 1,237,279.0 | +0.85% |
| 2024-05-02 | $38.76 | $36.75 | $2.01 | 1,985,483.0 | +2.76% |
| 2024-05-01 | $39.09 | $36.22 | $2.87 | 2,246,733.0 | +0.05% |
| 2024-04-30 | $38.45 | $36.53 | $1.92 | 3,003,624.0 | +1.54% |
| 2024-04-29 | $37.08 | $35.26 | $1.82 | 2,254,886.0 | +3.58% |
| 2024-04-26 | $35.93 | $34.21 | $1.72 | 1,560,876.0 | +3.08% |
| 2024-04-25 | $35.10 | $33.29 | $1.81 | 1,978,135.0 | +2.36% |
| 2024-04-24 | $33.93 | $32.66 | $1.27 | 2,384,041.0 | +3.86% |
| 2024-04-23 | $33.92 | $31.79 | $2.13 | 4,485,735.0 | +1.78% |
| 2024-04-22 | $32.74 | $30.97 | $1.77 | 2,465,578.0 | +3.29% |
| 2024-04-19 | $32.32 | $30.53 | $1.79 | 2,710,116.0 | -3.12% |
| 2024-04-18 | $33.26 | $31.76 | $1.50 | 2,566,099.0 | -2.47% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $41.36 | $36.22 | $5.14 | 17,825,227.0 | +6.19% |
| 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% |
Semtech Corp. 주식 (SMTC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.16 | $26.47 | $5.70 | 37,039,912.0 | -6.67% |
| 2022-11 | $31.31 | $26.31 | $5.00 | 18,933,136.0 | +11.01% |
| 2022-10 | $32.03 | $25.29 | $6.74 | 30,840,020.0 | -5.85% |
| 2022-09 | $35.68 | $29.19 | $6.49 | 28,066,495.0 | -36.33% |
| 2022-08 | $65.51 | $45.34 | $20.17 | 24,391,491.0 | -25.89% |
| 2022-07 | $62.49 | $49.91 | $12.58 | 7,306,430.0 | +13.39% |
| 2022-06 | $65.23 | $52.92 | $12.31 | 10,639,285.0 | -14.23% |
| 2022-05 | $65.20 | $56.00 | $9.20 | 7,592,479.0 | +7.53% |
| 2022-04 | $71.14 | $58.31 | $12.83 | 9,454,097.0 | -14.05% |
| 2022-03 | $73.48 | $60.40 | $13.08 | 9,881,448.0 | -0.06% |
| 2022-02 | $74.11 | $64.76 | $9.34 | 7,805,476.0 | -2.42% |
| 2022-01 | $92.14 | $64.76 | $27.38 | 8,878,249.0 | -20.05% |
0.02%
0.03%
자본화:
|
볼륨(24시간):