Get the Stockscreener App
64.20
1.73%
1.09
Overview
News
Price History
Option Chain
Financials
Why SMTC Down?
Discussions
Forecast
Stock Split
Dividend History
Semtech Corp Stock (SMTC) Price History
The historical daily chart and data for Semtech Corp stock (SMTC), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $64.20.
- Semtech Corp all-time high stock price is $94.92, occurred on November 22, 2021.
- The lowest Semtech Corp stock price recorded was $13.13 on October 30, 2023. Since then, Semtech Corp's stock price has risen over 388.96% to $64.20 now.
- The 52-week high stock price for SMTC is $66.64, representing a 3.80% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for SMTC is $15.63, indicating a -75.65% decrease from the current share price, occurred on December 01, 2023.
- The closing price of Semtech Corp (SMTC) stock in the beginning of 2023 was $89.95. The stock closed the year at $28.69, a loss of over -68.10% for the year.
The table below shows more information about SMTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $65.12 | $61.40 | $3.72 | 2,711,381.0 | +1.73% |
| Nov 26, 2024 | $66.64 | $57.51 | $9.13 | 6,863,617.0 | +18.10% |
| Nov 25, 2024 | $53.74 | $51.50 | $2.24 | 3,766,310.0 | +5.01% |
| Nov 22, 2024 | $52.17 | $49.90 | $2.27 | 1,581,333.0 | -0.02% |
| Nov 21, 2024 | $52.25 | $49.37 | $2.88 | 1,218,057.0 | +3.52% |
| Nov 20, 2024 | $49.26 | $46.32 | $2.94 | 761,558.0 | +4.09% |
| Nov 19, 2024 | $48.11 | $45.19 | $2.92 | 1,141,925.0 | +3.05% |
| Nov 18, 2024 | $46.20 | $43.78 | $2.42 | 850,831.0 | +3.95% |
| Nov 15, 2024 | $46.92 | $43.30 | $3.62 | 1,872,327.0 | -6.82% |
| Nov 14, 2024 | $50.50 | $47.08 | $3.42 | 1,099,289.0 | -3.43% |
| Nov 13, 2024 | $50.20 | $48.41 | $1.79 | 1,009,457.0 | -0.43% |
| Nov 12, 2024 | $50.72 | $48.57 | $2.15 | 634,774.0 | -2.88% |
| Nov 11, 2024 | $53.22 | $49.90 | $3.32 | 1,022,472.0 | -4.05% |
| Nov 08, 2024 | $52.98 | $50.25 | $2.73 | 1,155,865.0 | +4.43% |
| Nov 07, 2024 | $50.62 | $48.01 | $2.61 | 1,322,011.0 | +5.95% |
| Nov 06, 2024 | $49.85 | $47.55 | $2.30 | 1,263,982.0 | +1.49% |
| Nov 05, 2024 | $47.24 | $43.75 | $3.49 | 1,219,279.0 | +7.10% |
| Nov 04, 2024 | $44.80 | $43.07 | $1.73 | 551,668.0 | -1.39% |
| Nov 01, 2024 | $45.82 | $44.33 | $1.49 | 783,586.0 | +0.79% |
| Oct 31, 2024 | $46.26 | $44.02 | $2.24 | 1,435,518.0 | -5.66% |
| Oct 30, 2024 | $48.15 | $46.11 | $2.04 | 1,035,998.0 | -1.93% |
| Oct 29, 2024 | $48.09 | $44.51 | $3.58 | 1,508,070.0 | +6.20% |
Semtech Corp Stock (SMTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Semtech Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Semtech Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Semtech Corp Stock (SMTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $66.64 | $43.07 | $23.57 | 33,541,103.0 | +45.28% |
| Oct, 2024 | $48.15 | $39.44 | $8.71 | 32,567,481.0 | -3.22% |
| Sep, 2024 | $49.53 | $38.69 | $10.84 | 32,779,719.0 | +4.20% |
| Aug, 2024 | $45.21 | $27.25 | $17.96 | 37,538,893.0 | +38.15% |
| Jul, 2024 | $37.47 | $28.64 | $8.83 | 33,347,874.0 | +6.16% |
| Jun, 2024 | $46.86 | $27.52 | $19.34 | 52,915,943.0 | -23.17% |
| May, 2024 | $42.61 | $36.22 | $6.39 | 27,777,023.0 | +3.38% |
| Apr, 2024 | $38.45 | $27.52 | $10.93 | 82,963,354.0 | +36.85% |
| Mar, 2024 | $28.44 | $21.07 | $7.37 | 35,899,586.0 | +29.67% |
| Feb, 2024 | $21.54 | $18.71 | $2.82 | 19,104,152.0 | +6.85% |
| Jan, 2024 | $22.65 | $18.16 | $4.49 | 23,111,762.0 | -9.45% |
Semtech Corp Stock (SMTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.27 | $15.63 | $7.64 | 45,516,875.0 | +33.84% |
| Nov, 2023 | $17.00 | $13.35 | $3.65 | 28,597,352.0 | +17.26% |
| Oct, 2023 | $25.95 | $13.13 | $12.82 | 67,836,647.0 | -45.79% |
| Sep, 2023 | $27.06 | $22.04 | $5.02 | 38,464,131.0 | -1.53% |
| Aug, 2023 | $29.26 | $24.45 | $4.81 | 15,598,712.0 | -10.45% |
| Jul, 2023 | $29.97 | $24.71 | $5.26 | 24,273,570.0 | +14.69% |
| Jun, 2023 | $27.37 | $21.37 | $6.00 | 42,897,063.0 | +17.11% |
| May, 2023 | $22.94 | $17.82 | $5.12 | 27,744,665.0 | +11.54% |
| Apr, 2023 | $24.12 | $19.32 | $4.80 | 41,059,758.0 | -19.26% |
| Mar, 2023 | $33.15 | $23.56 | $9.59 | 39,595,708.0 | -21.65% |
| Feb, 2023 | $35.18 | $30.23 | $4.95 | 13,910,028.0 | -6.72% |
| Jan, 2023 | $33.68 | $28.64 | $5.04 | 19,681,678.0 | +15.13% |
Semtech Corp Stock (SMTC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $32.16 | $26.47 | $5.70 | 37,039,912.0 | -6.67% |
| Nov, 2022 | $31.31 | $26.31 | $5.00 | 18,933,136.0 | +11.01% |
| Oct, 2022 | $32.03 | $25.29 | $6.74 | 30,840,020.0 | -5.85% |
| Sep, 2022 | $35.68 | $29.19 | $6.49 | 28,066,495.0 | -36.33% |
| Aug, 2022 | $65.51 | $45.34 | $20.17 | 24,391,491.0 | -25.89% |
| Jul, 2022 | $62.49 | $49.91 | $12.58 | 7,306,430.0 | +13.39% |
| Jun, 2022 | $65.23 | $52.92 | $12.31 | 10,639,285.0 | -14.23% |
| May, 2022 | $65.20 | $56.00 | $9.20 | 7,592,479.0 | +7.53% |
| Apr, 2022 | $71.14 | $58.31 | $12.83 | 9,454,097.0 | -14.05% |
| Mar, 2022 | $73.48 | $60.40 | $13.08 | 9,881,448.0 | -0.06% |
| Feb, 2022 | $74.11 | $64.76 | $9.34 | 7,805,476.0 | -2.42% |
| Jan, 2022 | $92.14 | $64.76 | $27.38 | 8,878,249.0 | -20.05% |
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):