Semtech Corp Historical Data - SM2 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Semtech Corp (SM2)
Semtech Corp (SM2) Historical

Semtech Corp (SM2)

27.59

-0.19

(-0.68%)

Closed June 26 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.36	1.32207124495	27.23	28.27	27.02	260	27.44516667	DE
4	-10.11	-26.8169761273	37.7	42.49	27.02	888	31.70637862	DE
12	1.32	5.02474305291	26.27	42.49	26.25	987	32.05301278	DE
26	7.190001	35.2451046689	20.399999	42.49	16.8	1467	23.84099741	DE
52	3.59	14.9583333333	24	42.49	12.5	1433	21.73578439	DE
156	3.59	14.9583333333	24	42.49	12.5	1433	21.73578439	DE
260	3.59	14.9583333333	24	42.49	12.5	1433	21.73578439	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	27.5	0.18	0.66	27.5	27.5	27.5	37
1719347160	27.32	-0.95	-3.36	27.67	27.67	27.32	175
1719260820	28.27	0	0.00	28.27	28.27	28.27	0
1719001620	28.27	0.96	3.52	27.8	28.27	27.8	108
1718915220	27.31	0	0.00	27.31	27.31	27.31	0
1718828820	27.31	-1.14	-4.01	27.23	27.31	27.02	497
1718742360	28.45	0.05	0.18	28.21	28.72	27.97	136
1718656020	28.4	1.06	3.88	27.84	28.4	27.82	451
1718396820	27.34	-0.58	-2.08	27.56	27.63	27.15	1966
1718310420	27.92	-0.67	-2.34	28.25	28.25	27.92	507
1718224020	28.59	-1.35	-4.51	29.18	29.3	28.59	235
1718137620	29.94	-0.03	-0.10	30	30.05	29.53	536
1718051220	29.97	1.08	3.74	29.39	29.97	28.9	1770
1717792020	28.89	-6.11	-17.46	34.729999	34.729999	27.44	2176
1717705620	35	-0.49	-1.38	38	42.49	35	5596
1717619220	35.49	0.81	2.34	34.2	35.49	34.2	180
1717532820	34.68	-0.5	-1.42	35.21	35.21	34.68	185
1717446420	35.18	-0.05	-0.14	36.34	36.34	35.18	88
1717187220	35.229999	-0.77	-2.14	36.049999	36.049999	35.229999	489
1717100820	36	-1.7	-4.51	37.659999	37.659999	36	218
1717014420	37.7	0.52	1.40	37.7	37.7	37.7	670
1716928020	37.18	0.36	0.98	37.18	37.18	37.18	150
1716841560	36.82	-0.06	-0.16	37	37	36.82	17
1716582420	36.88	0.88	2.44	36.88	36.88	36.88	5
1716496020	36	-1	-2.70	37.26	38	36	1020
1716409620	37	-0.44	-1.18	38.07	38.08	37	709
1716323160	37.44	0.42	1.13	37.01	38.04	37.01	337
1716236760	37.02	0.35	0.95	36.52	37.02	36.52	22
1715977620	36.67	-0.16	-0.43	37.03	37.03	36.67	39
1715891220	36.83	-0.17	-0.46	37.04	37.04	36.54	318
1715804820	37	0.08	0.22	36.63	37	35.64	59
1715718420	36.92	1.1	3.07	35.43	36.92	35.43	160
1715631960	35.82	-0.24	-0.67	35.82	35.82	35.82	767
1715372820	36.06	-1.67	-4.43	36.07	36.07	36.06	69
1715286420	37.729999	0.15	0.40	38.25	38.25	37.729999	200
1715200020	37.58	0.57	1.54	36.79	37.58	36.79	20
1715113620	37.01	0.96	2.66	37	37.2	37	745
1715027220	36.049999	-0.35	-0.96	36.51	36.58	35.99	729
1714768020	36.4	0.51	1.42	36.51	36.9	35.4	3082
1714681560	35.89	0.29	0.81	35.52	36	34.51	415
1714508820	35.6	2.37	7.13	34.35	35.6	34.35	975
1714422420	33.229999	0.05	0.15	33.28	33.509999	33.229999	325
1714163220	33.18	2.43	7.90	32.869999	33.35	32.869999	617
1714076820	30.75	-0.52	-1.66	30.58	30.75	30.58	130
1713990420	31.27	1.24	4.13	31.61	31.61	31.17	376
1713903960	30.03	0	0.00	30.03	30.03	30.03	0
1713817560	30.03	1.03	3.55	29.29	30.03	29.29	99
1713558420	29	-1.85	-6.00	29.51	29.51	29	401
1713472020	30.85	0.5	1.65	31.25	31.8	30.25	3623
1713385620	30.35	-0.05	-0.16	31.26	31.5	30.35	1340
1713299220	30.4	0.3	1.00	30.18	30.4	29.85	1792
1713212820	30.1	-0.96	-3.09	30.97	30.97	30.08	580
1712953620	31.06	-1.52	-4.67	32.79	32.799999	31.06	436
1712867220	32.58	1.64	5.30	30.6	32.72	30.2	2609
1712780760	30.94	-2	-6.07	32.49	32.86	30.7	5715
1712694360	32.939999	1.31	4.14	31.51	32.939999	30.28	645
1712607960	31.63	1.42	4.70	30	32.64	30	717
1712348820	30.21	-0.04	-0.13	30.74	30.74	30.02	449
1712262360	30.25	0.85	2.89	29.68	32.43	29	6920
1712175960	29.4	2.82	10.61	26.27	29.57	26.25	2649
1712089560	26.58	-3.22	-10.81	26.63	26.63	25.09	2420
1711661160	29.8	3.6	13.74	26	29.8	25.2	4807
1711574820	26.2	2.6	11.02	23.8	26.2	23.4	2639

Franklin Martin Currie S...

Sthn.pac.42a1aa

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions