Introducing Twelve Converter! Real-time currency rates at your fingertips. Available on Android, iOS soon!

SMTC

37.16 USD
0.42
1.12%
Last update Jun 6, 1:40 PM EDT
Main market
Day range
37.08
38.43
Previous close
37.58000
Open
37.87
Access this stock data via API
Subscribe
Semtech Corporation
37.16
0.42
1.12%

Historical data

Prices

Date Open High Low Close % Change Volume
Jun 06, 2025 37.87 38.43 37.08 37.16 -1.87% 42477
Jun 05, 2025 38.59 38.67 37.21 37.58 -2.62% 1426400
Jun 04, 2025 38.46 39.10 37.45 38.35 -0.29% 2013800
Jun 03, 2025 37.75 38.67 36.92 38.11 0.95% 1747000
Jun 02, 2025 37.31 37.56 36.10 37.50 0.51% 2478700
May 30, 2025 35.20 37.57 34.59 37.33 6.05% 3323100
May 29, 2025 38.20 38.27 35.27 35.76 -6.39% 2377800
May 28, 2025 38.12 38.35 35.26 37.01 -2.91% 4889000
May 27, 2025 38.75 39.09 38.04 38.78 0.08% 4136900
May 23, 2025 36.66 37.83 36.37 37.28 1.69% 1649200
May 22, 2025 38.48 38.80 37.65 37.79 -1.79% 1515200
May 21, 2025 38.90 40.14 38.28 38.51 -1.00% 2394900
May 20, 2025 39.82 40.23 39.30 39.35 -1.18% 1282700
May 19, 2025 39.01 40.16 38.92 40.14 2.90% 1057500
May 16, 2025 39.52 40.69 39.25 40.42 2.28% 1443800
May 15, 2025 39.21 39.88 38.67 39.64 1.10% 1045300
May 14, 2025 39.97 40.36 39.28 39.93 -0.10% 2025000
May 13, 2025 38.64 39.87 38.53 39.54 2.33% 1745400
May 12, 2025 37.95 38.68 37.52 38.22 0.71% 2603000
May 09, 2025 35.30 35.74 34.85 35.07 -0.65% 1409500
May 08, 2025 35.40 35.84 34.16 34.73 -1.89% 1324400
May 07, 2025 33.68 34.42 33.06 34.37 2.05% 1359800
May 06, 2025 33.55 34.66 33.06 33.90 1.04% 1963600
Main market

Exchange is currently active.
Closing in 2 hours 18 minutes

13:41
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).