Semtech Corp Historical Data - SM2 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Semtech Corp (SM2)

51.42

-18.14

(-26.08%)

Closed 28 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-22.66	-30.5885529158	74.08	77.2	51.16	2019	73.57174307	DE
4	-9.56	-15.6772712365	60.98	77.2	51.16	1101	70.273308	DE
12	11.42	28.55	40	77.2	40	1064	59.89243833	DE
26	23.01	80.9926082365	28.41	77.2	24.75	858	51.35099314	DE
52	32.32	169.214659686	19.1	77.2	17.899999	925	37.77743343	DE
156	27.42	114.25	24	77.2	12.5	1151	29.61619572	DE
260	27.42	114.25	24	77.2	12.5	1151	29.61619572	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	71.739999	-1.5	-2.05	72.02	72.76	70	991
1737667620	73.239999	0.38	0.52	73.38	73.54	72	940
1737581220	72.86	0.1	0.14	74.14	76.28	72.66	1125
1737494820	72.76	-1.54	-2.07	75	75	70.9	1428
1737408420	74.3	1.28	1.75	74.08	77.2	74.08	5612
1737149220	73.02	6.02	8.99	67.7	73.02	67.7	671
1737062820	67	-3.56	-5.05	71.819999	72.86	66.239999	1769
1736976420	70.56	6.04	9.36	63.12	71.959999	62.18	2902
1736890020	64.519999	1.36	2.15	63.64	64.56	63.34	406
1736803620	63.16	-1.44	-2.23	64.879999	64.879999	63.16	125
1736544420	64.599999	-1.22	-1.85	65.819998	66.16	63.06	207
1736458020	65.819998	3.3	5.28	65.98	65.98	65.8	166
1736371620	62.52	-1.24	-1.94	63.22	63.72	62.52	1185
1736285220	63.76	-1.04	-1.60	65.26	65.42	62.1	325
1736198820	64.8	1.28	2.02	64	66.12	64	1189
1735939620	63.52	3.38	5.62	60.5	63.52	60.5	218
1735853220	60.14	0.14	0.23	61	62	60.14	300
1735594020	60	-0.1	-0.17	60.98	60.98	59.52	265
1735334820	60.1	0.46	0.77	63.48	63.48	60.1	2243
1734989220	59.64	-2.26	-3.65	60.86	61.86	59.64	99
1734730020	61.9	0.7	1.14	60.54	61.9	60.54	186
1734643620	61.2	1.06	1.76	60.26	61.7	60.2	1701
1734557220	60.14	-2.76	-4.39	63.22	63.62	60.14	873
1734470820	62.9	-0.46	-0.73	65.44	65.78	61.02	1124
1734384420	63.36	0.72	1.15	62.46	63.36	61.84	145
1734125220	62.64	1.04	1.69	62.86	64.9	62.64	609
1734038820	61.6	0.46	0.75	60.36	61.6	60.36	153
1733952420	61.14	1.68	2.83	60.52	61.14	60.52	79
1733866020	59.46	-1.54	-2.52	61.86	61.86	58.7	333
1733779620	61	-2.4	-3.79	63.14	63.14	61	363
1733520420	63.4	1.76	2.86	61	63.4	61	235
1733434020	61.64	-4.48	-6.78	63.12	63.12	61.64	1118
1733347620	66.12	2.58	4.06	64.819998	66.44	64.4	591
1733261220	63.54	4.04	6.79	60.24	63.54	60.04	1478
1733174820	59.5	-0.74	-1.23	61	61	59.5	1325
1732915620	60.24	-0.36	-0.59	60.56	61.48	60.08	720
1732829220	60.6	0.84	1.41	60.54	61.5	60.54	182
1732742820	59.76	0.68	1.15	60.04	61.36	57.92	1567
1732656420	59.08	8	15.66	58.7	63.62	57.62	5708
1732570020	51.08	2.16	4.42	48.44	51.08	48.44	1942
1732310820	48.92	0.92	1.92	49.14	49.8	48.45	2253
1732224420	48	2.26	4.94	46.92	48.27	46.92	330
1732138020	45.74	2.96	6.92	45.14	45.74	45.14	347
1732051620	42.78	-0.22	-0.51	43.67	43.97	42.78	885
1731965220	43	0.27	0.63	42.39	43.3	41.96	322
1731705960	42.729999	-2.03	-4.54	44.72	44.72	42.42	646
1731619560	44.76	-1.2	-2.61	47.03	47.33	44.76	630
1731533160	45.96	-0.35	-0.76	46.59	47.31	45.96	2587
1731446820	46.31	-1.73	-3.60	48.02	48.02	45.74	893
1731360420	48.04	-1.39	-2.81	49.99	50.74	47.24	2904
1731101220	49.43	4.36	9.67	47.32	49.43	47	3323
1731014760	45.07	0.11	0.24	44.78	45.33	44.78	552
1730928360	44.96	2.16	5.05	44.85	45.3	44.85	64
1730841960	42.799999	2.8	7.00	40.11	42.799999	40.11	159
1730755560	40	-0.64	-1.57	40	40	40	50
1730496360	40.64	-0.36	-0.88	40.09	40.64	40.09	603
1730409960	41	-2.35	-5.42	41	41	41	100
1730323560	43.35	-0.3	-0.69	44.37	44.37	43.01	256
1730237160	43.65	2.66	6.49	41.42	43.65	41.42	269
1730098800	40.99	0	0.00	40.99	40.99	40.99	0

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