Semtech Corporation (SMTC)
38.13
3.07 (8.76%)
At close: Feb 28, 2025, 3:59 PM
38.20
0.18%
After-hours: Feb 28, 2025, 07:49 PM EST
SMTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 34.73 | 38.60 | 34.25 | 38.19 | 3.13 | 8.93% | 3,042,331 |
| Feb 27, 2025 | 39.70 | 39.70 | 34.95 | 35.06 | -3.82 | -9.83% | 2,066,427 |
| Feb 26, 2025 | 37.52 | 39.23 | 37.30 | 38.88 | 2.06 | 5.59% | 2,385,011 |
| Feb 25, 2025 | 36.50 | 37.43 | 35.69 | 36.82 | 0.15 | 0.41% | 1,527,560 |
| Feb 24, 2025 | 37.01 | 37.47 | 35.27 | 36.67 | -0.43 | -1.16% | 1,992,422 |
| Feb 21, 2025 | 38.92 | 39.40 | 37.07 | 37.10 | -1.61 | -4.16% | 2,267,600 |
| Feb 20, 2025 | 37.99 | 39.86 | 37.91 | 38.71 | 0.82 | 2.16% | 2,637,309 |
| Feb 19, 2025 | 37.34 | 38.09 | 37.03 | 37.89 | 0.84 | 2.27% | 2,514,949 |
| Feb 18, 2025 | 37.47 | 37.76 | 36.25 | 37.05 | -0.33 | -0.88% | 2,337,228 |
| Feb 14, 2025 | 36.87 | 37.43 | 36.11 | 37.38 | 0.65 | 1.77% | 2,182,462 |
| Feb 13, 2025 | 36.93 | 37.52 | 36.13 | 36.73 | 0.08 | 0.22% | 2,410,000 |
| Feb 12, 2025 | 36.90 | 37.67 | 35.91 | 36.65 | -1.53 | -4.01% | 4,107,638 |
| Feb 11, 2025 | 37.19 | 38.22 | 35.97 | 38.18 | 0.58 | 1.54% | 5,847,300 |
| Feb 10, 2025 | 39.99 | 40.30 | 36.00 | 37.60 | -16.91 | -31.02% | 19,354,400 |
| Feb 7, 2025 | 58.56 | 58.95 | 50.57 | 54.51 | -5.99 | -9.90% | 7,260,300 |
| Feb 6, 2025 | 66.25 | 66.50 | 60.17 | 60.50 | -5.96 | -8.97% | 2,730,900 |
| Feb 5, 2025 | 66.19 | 67.85 | 64.60 | 66.46 | 0.24 | 0.36% | 1,121,269 |
| Feb 4, 2025 | 63.54 | 66.30 | 63.54 | 66.22 | 2.76 | 4.35% | 1,923,327 |
| Feb 3, 2025 | 63.24 | 65.57 | 62.31 | 63.46 | -3.50 | -5.23% | 1,519,100 |
| Jan 31, 2025 | 68.32 | 69.12 | 64.84 | 66.96 | -0.73 | -1.08% | 2,342,030 |
| Jan 30, 2025 | 62.47 | 67.93 | 62.42 | 67.69 | 7.39 | 12.26% | 2,460,331 |
| Jan 29, 2025 | 61.22 | 61.31 | 58.70 | 60.30 | -0.81 | -1.33% | 1,724,400 |
| Jan 28, 2025 | 58.23 | 61.18 | 57.75 | 61.11 | 3.78 | 6.59% | 2,704,300 |
| Jan 27, 2025 | 65.50 | 66.00 | 53.25 | 57.33 | -15.69 | -21.49% | 5,370,400 |
| Jan 24, 2025 | 75.75 | 75.93 | 72.96 | 73.02 | -2.89 | -3.81% | 1,055,540 |
| Jan 23, 2025 | 74.88 | 76.59 | 74.00 | 75.91 | -0.09 | -0.12% | 1,316,300 |
| Jan 22, 2025 | 78.89 | 79.52 | 75.17 | 76.00 | -1.15 | -1.49% | 1,694,438 |
| Jan 21, 2025 | 76.23 | 77.24 | 73.78 | 77.15 | 2.15 | 2.87% | 1,643,400 |
| Jan 17, 2025 | 71.50 | 75.75 | 70.64 | 75.00 | 6.07 | 8.81% | 2,812,400 |
| Jan 16, 2025 | 72.66 | 72.87 | 67.70 | 68.93 | -3.58 | -4.94% | 3,401,500 |
| Jan 15, 2025 | 66.94 | 73.96 | 66.22 | 72.51 | 8.03 | 12.45% | 4,270,844 |
| Jan 14, 2025 | 67.10 | 67.83 | 64.37 | 64.48 | -0.87 | -1.33% | 936,006 |
| Jan 13, 2025 | 64.01 | 66.22 | 63.15 | 65.35 | -0.80 | -1.21% | 1,002,836 |
| Jan 10, 2025 | 65.90 | 66.78 | 63.96 | 66.15 | -1.45 | -2.14% | 1,503,362 |
| Jan 8, 2025 | 64.00 | 67.66 | 63.59 | 67.60 | 2.45 | 3.76% | 1,305,321 |
| Jan 7, 2025 | 67.61 | 68.80 | 64.50 | 65.15 | -2.34 | -3.47% | 1,101,360 |
| Jan 6, 2025 | 68.00 | 68.25 | 66.44 | 67.49 | 1.36 | 2.06% | 1,185,400 |
| Jan 3, 2025 | 63.20 | 66.31 | 62.72 | 66.13 | 4.03 | 6.49% | 1,773,543 |
| Jan 2, 2025 | 62.53 | 63.43 | 61.37 | 62.10 | 0.25 | 0.40% | 1,006,027 |
| Dec 31, 2024 | 62.36 | 62.80 | 61.19 | 61.85 | 0.15 | 0.24% | 804,200 |
| Dec 30, 2024 | 62.02 | 63.02 | 61.14 | 61.70 | -1.63 | -2.57% | 870,200 |
| Dec 27, 2024 | 65.01 | 65.15 | 62.10 | 63.33 | -2.34 | -3.56% | 1,011,200 |
| Dec 26, 2024 | 63.95 | 66.28 | 63.13 | 65.67 | 1.18 | 1.83% | 751,149 |
| Dec 24, 2024 | 63.85 | 64.75 | 63.16 | 64.49 | 1.61 | 2.56% | 350,900 |
| Dec 23, 2024 | 64.20 | 64.66 | 62.00 | 62.88 | -0.67 | -1.05% | 1,055,700 |
| Dec 20, 2024 | 62.33 | 65.73 | 62.26 | 63.55 | -0.03 | -0.05% | 3,671,350 |
| Dec 19, 2024 | 63.41 | 64.17 | 62.29 | 63.58 | 0.66 | 1.05% | 1,538,238 |
| Dec 18, 2024 | 66.71 | 67.02 | 61.73 | 62.92 | -2.81 | -4.28% | 1,584,956 |
| Dec 17, 2024 | 67.92 | 67.92 | 64.13 | 65.73 | -2.54 | -3.72% | 2,191,500 |
| Dec 16, 2024 | 66.05 | 68.87 | 65.72 | 68.27 | 3.12 | 4.79% | 2,022,437 |