• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,138.34
  • -0.03 %
  • -$2.40
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Semtech Corporation (SMTC) Charts

Semtech Corporation (SMTC) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$50.59

$2.85

(5.97%)

Day's range
$48.01
Day's range
$50.62
  • 5 DAY PERFORMANCE

    +13.58%
  • 1 MONTH PERFORMANCE

    +19.23%
  • 3 MONTH PERFORMANCE

    +70.68%
  • 6 MONTH PERFORMANCE

    +23.84%
  • YEAR-TO-DATE PERFORMANCE

    +130.90%
  • 1 YEAR PERFORMANCE

    +247.70%

Semtech Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $48.26 $50.58   (4.81%) $50.62 $48.01 1.33 M $3.30 B
11/06/2024 $48.11 $47.74   (-0.77%) $49.85 $47.55 1.27 M $3.12 B
11/05/2024 $43.94 $47.04   (7.06%) $47.24 $43.75 1.23 M $3.07 B
11/04/2024 $44.40 $43.92   (-1.08%) $44.80 $43.07 556,100 $2.87 B
11/01/2024 $44.47 $44.54   (0.16%) $45.82 $44.33 815,400 $2.91 B
10/31/2024 $46.17 $44.19   (-4.29%) $46.26 $44.02 1.44 M $2.88 B
10/30/2024 $46.85 $46.84   (-0.02%) $48.15 $46.11 1.09 M $3.06 B
10/29/2024 $44.73 $47.76   (6.77%) $48.09 $44.51 1.53 M $3.12 B
10/28/2024 $45.56 $44.97   (-1.29%) $46.32 $44.90 652,544 $2.94 B
10/25/2024 $44.55 $45.47   (2.07%) $46.19 $43.90 1.04 M $2.97 B
10/24/2024 $44.82 $44.11   (-1.58%) $45.02 $43.90 979,577 $2.88 B
10/23/2024 $43.85 $44.80   (2.17%) $45.39 $43.74 748,235 $2.92 B
10/22/2024 $43.84 $44.07   (0.52%) $45.37 $43.47 930,220 $2.88 B
10/21/2024 $43.88 $43.95   (0.16%) $44.40 $43.04 726,300 $2.87 B
10/18/2024 $44.13 $43.88   (-0.57%) $44.57 $41.94 1.38 M $2.86 B
10/17/2024 $45.77 $43.96   (-3.95%) $46.77 $43.95 1.56 M $2.87 B
10/16/2024 $44.86 $45.02   (0.36%) $45.80 $43.36 1.05 M $2.94 B
10/15/2024 $45.28 $44.14   (-2.52%) $46.04 $43.65 1.53 M $2.88 B
10/14/2024 $44.39 $45.38   (2.23%) $45.65 $44.06 1.34 M $2.96 B
10/11/2024 $42.38 $44.00   (3.82%) $44.61 $42.15 1.13 M $2.87 B
10/10/2024 $40.85 $42.57   (4.21%) $42.62 $40.74 1.83 M $2.78 B
10/09/2024 $42.52 $41.14   (-3.25%) $43.05 $40.63 1.56 M $2.69 B
10/08/2024 $43.69 $42.43   (-2.88%) $44.22 $42.40 1.33 M $2.77 B
10/07/2024 $41.27 $43.36   (5.06%) $43.42 $41.27 2.28 M $2.83 B
10/04/2024 $41.35 $41.68   (0.8%) $42.70 $41.28 1.62 M $2.72 B
10/03/2024 $40.56 $40.58   (0.05%) $41.18 $39.44 2.07 M $2.65 B
10/02/2024 $41.85 $41.06   (-1.89%) $43.31 $40.59 2.90 M $2.68 B
10/01/2024 $45.53 $42.08   (-7.58%) $45.68 $41.92 2.18 M $2.75 B
09/30/2024 $45.57 $45.66   (0.2%) $46.69 $44.65 1.51 M $2.98 B
09/27/2024 $47.50 $46.35   (-2.42%) $47.67 $45.88 824,137 $3.03 B
09/26/2024 $49.20 $47.40   (-3.66%) $49.53 $46.70 1.53 M $3.09 B
09/25/2024 $47.36 $47.47   (0.23%) $48.24 $46.92 1.15 M $3.10 B
09/24/2024 $46.87 $47.60   (1.56%) $47.81 $46.33 1.33 M $3.11 B
09/23/2024 $46.12 $46.22   (0.22%) $46.25 $44.30 1.16 M $3.02 B
09/20/2024 $46.14 $46.00   (-0.3%) $46.69 $45.50 5.62 M $3.00 B
09/19/2024 $45.61 $46.09   (1.05%) $47.49 $44.35 3.71 M $3.01 B
09/18/2024 $42.47 $44.03   (3.67%) $45.04 $42.18 2.37 M $2.87 B
09/17/2024 $40.76 $42.47   (4.2%) $42.76 $40.44 1.35 M $2.77 B
09/16/2024 $41.00 $40.06   (-2.29%) $41.44 $39.56 964,500 $2.62 B
09/13/2024 $41.17 $41.63   (1.12%) $41.79 $40.80 1.06 M $2.72 B
09/12/2024 $40.76 $40.59   (-0.42%) $41.56 $40.32 912,324 $2.65 B
09/11/2024 $39.57 $40.70   (2.86%) $40.88 $39.10 1.40 M $2.66 B
09/10/2024 $40.39 $39.35   (-2.57%) $40.44 $38.69 848,100 $2.57 B
09/09/2024 $39.50 $40.11   (1.54%) $41.15 $39.48 1.27 M $2.62 B
09/06/2024 $42.58 $39.46   (-7.33%) $42.66 $39.15 1.73 M $2.58 B
09/05/2024 $41.56 $42.17   (1.47%) $43.13 $41.21 1.70 M $2.75 B
09/04/2024 $41.03 $42.48   (3.53%) $43.38 $40.67 1.54 M $2.77 B
09/03/2024 $42.80 $41.58   (-2.85%) $43.29 $41.42 1.87 M $2.71 B
08/30/2024 $44.39 $43.82   (-1.28%) $45.21 $43.55 2.38 M $2.86 B
08/29/2024 $42.40 $43.53   (2.67%) $43.92 $41.95 3.07 M $2.84 B
08/28/2024 $40.50 $42.43   (4.77%) $42.75 $37.51 5.83 M $2.77 B
08/27/2024 $36.66 $38.16   (4.09%) $38.52 $36.02 2.48 M $2.49 B
08/26/2024 $36.89 $37.03   (0.38%) $37.55 $36.38 1.12 M $2.42 B
08/23/2024 $36.17 $36.91   (2.05%) $36.93 $35.68 1.31 M $2.41 B
08/22/2024 $36.59 $35.30   (-3.53%) $36.83 $35.24 931,300 $2.28 B
08/21/2024 $36.89 $36.44   (-1.22%) $37.21 $36.04 1.21 M $2.35 B
08/20/2024 $35.81 $36.34   (1.48%) $36.60 $35.38 779,300 $2.34 B
08/19/2024 $35.94 $36.00   (0.17%) $36.03 $34.83 1.08 M $2.32 B
08/16/2024 $35.90 $35.90   (0%) $36.58 $35.55 1.14 M $2.32 B
08/15/2024 $34.52 $35.96   (4.17%) $36.28 $34.32 1.45 M $2.32 B
08/14/2024 $34.00 $33.42   (-1.71%) $34.04 $32.59 1.44 M $2.16 B
08/13/2024 $30.56 $33.34   (9.1%) $33.74 $30.52 2.21 M $2.15 B
08/12/2024 $30.28 $30.08   (-0.66%) $30.69 $29.45 1.40 M $1.94 B
08/09/2024 $29.39 $30.25   (2.93%) $30.41 $29.20 1.48 M $1.95 B
08/08/2024 $28.25 $29.64   (4.92%) $29.68 $27.87 1.97 M $1.91 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.