SMTC Historical Prices | Semtech Corporation Stock

STI

1.77%

Semtech Corporation (SMTC)

-NasdaqGS

35.59 0.00(0.00%) 25 May 04:00 SGT|After Hours : 35.60 0.01 (0.02%) 25 May 04:35 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	35.34	35.69	35.00	35.59	394,400	35.59
23 May 2013	36.00	36.00	31.60	35.59	2,561,200	35.59
22 May 2013	36.68	37.38	36.01	36.33	1,065,400	36.33
21 May 2013	36.85	37.10	36.32	36.74	379,100	36.74
20 May 2013	36.20	36.81	36.08	36.72	529,400	36.72
17 May 2013	36.37	36.73	36.11	36.32	574,600	36.32
16 May 2013	36.12	36.79	36.10	36.28	1,060,400	36.28
15 May 2013	34.37	36.00	34.20	35.92	1,013,400	35.92
14 May 2013	33.54	34.15	33.54	34.08	592,000	34.08
13 May 2013	33.17	33.60	33.00	33.40	380,500	33.40
10 May 2013	32.93	33.22	32.93	33.22	224,100	33.22
9 May 2013	32.75	33.06	32.71	32.81	263,400	32.81
8 May 2013	32.79	33.07	32.59	32.78	410,200	32.78
7 May 2013	32.55	32.81	32.42	32.81	408,200	32.81
6 May 2013	32.38	32.60	32.25	32.53	395,500	32.53
3 May 2013	32.14	32.57	32.14	32.43	446,300	32.43
2 May 2013	31.19	31.78	30.90	31.67	753,900	31.67
1 May 2013	31.92	32.21	31.04	31.08	583,000	31.08
30 Apr 2013	31.67	32.10	31.67	32.07	515,000	32.07
29 Apr 2013	31.26	31.84	31.12	31.70	317,200	31.70
26 Apr 2013	31.46	31.46	31.06	31.20	289,200	31.20
25 Apr 2013	31.26	31.79	31.26	31.52	330,700	31.52
24 Apr 2013	31.25	31.46	31.04	31.22	268,800	31.22
23 Apr 2013	30.86	31.34	30.61	31.32	332,300	31.32
22 Apr 2013	30.15	30.81	29.59	30.61	435,100	30.61
19 Apr 2013	30.49	30.49	29.64	30.19	678,300	30.19
18 Apr 2013	31.31	31.51	30.41	30.55	412,500	30.55
17 Apr 2013	32.47	32.59	31.19	31.34	542,900	31.34
16 Apr 2013	32.70	32.93	32.27	32.81	354,100	32.81
15 Apr 2013	33.00	33.16	32.36	32.42	490,700	32.42
12 Apr 2013	33.12	33.34	32.68	33.16	348,000	33.16
11 Apr 2013	33.31	33.64	33.03	33.33	290,100	33.33
10 Apr 2013	33.18	33.49	32.97	33.46	599,700	33.46
9 Apr 2013	32.74	33.16	32.46	32.99	767,700	32.99
8 Apr 2013	32.90	33.05	32.33	32.56	841,500	32.56
5 Apr 2013	33.03	33.19	32.68	32.88	438,500	32.88
4 Apr 2013	33.21	33.69	32.93	33.66	275,000	33.66
3 Apr 2013	34.16	34.23	33.15	33.22	313,700	33.22
2 Apr 2013	34.66	34.66	33.77	34.00	489,400	34.00
1 Apr 2013	35.45	35.45	34.33	34.53	683,800	34.53
28 Mar 2013	35.03	35.50	34.87	35.40	330,400	35.40
27 Mar 2013	35.00	35.09	34.60	34.93	388,000	34.93
26 Mar 2013	34.62	35.23	34.62	35.22	494,900	35.22
25 Mar 2013	33.76	34.60	33.74	34.52	599,400	34.52
22 Mar 2013	33.50	33.81	33.32	33.69	396,700	33.69
21 Mar 2013	33.52	33.63	33.32	33.49	413,200	33.49
20 Mar 2013	33.65	34.05	33.57	33.75	603,600	33.75
19 Mar 2013	33.24	33.64	33.14	33.62	898,000	33.62
18 Mar 2013	32.62	33.22	32.50	32.98	376,700	32.98
15 Mar 2013	33.28	33.33	32.71	33.09	526,900	33.09
14 Mar 2013	32.97	33.35	32.82	33.31	308,400	33.31
13 Mar 2013	33.05	33.14	32.74	32.99	255,400	32.99
12 Mar 2013	33.03	33.18	32.86	33.02	453,000	33.02
11 Mar 2013	32.93	33.36	32.85	33.07	642,400	33.07
8 Mar 2013	33.25	33.60	32.68	33.36	747,500	33.36
7 Mar 2013	33.62	34.42	32.63	33.03	1,639,100	33.03
6 Mar 2013	30.60	30.91	30.57	30.72	403,600	30.72
5 Mar 2013	30.49	30.96	30.38	30.50	819,500	30.50
4 Mar 2013	30.18	30.36	30.04	30.23	480,600	30.23
1 Mar 2013	30.35	30.56	29.64	30.19	567,100	30.19
28 Feb 2013	30.62	30.84	30.37	30.57	441,300	30.57
27 Feb 2013	30.70	30.95	30.60	30.62	549,700	30.62
26 Feb 2013	30.77	31.04	30.58	30.82	257,000	30.82
25 Feb 2013	31.46	31.46	30.56	30.56	279,800	30.56
22 Feb 2013	31.12	31.36	31.03	31.25	343,300	31.25
21 Feb 2013	31.13	31.21	30.69	30.84	270,100	30.84
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On SMTC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Semtech Corporation (SMTC)