Semtech

SMTC
🏛️ usa →
72.91
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 28.22 28.72 27.76 28.69 0.6M
2022-12-29 27.85 28.90 27.77 28.62 0.6M
2022-12-28 27.50 27.79 27.36 27.40 0.9M
2022-12-27 27.38 27.65 26.71 27.50 0.6M
2022-12-23 26.85 27.47 26.59 27.47 0.6M
2022-12-22 27.16 27.25 26.47 27.02 0.9M
2022-12-21 27.27 27.71 27.19 27.60 0.8M
2022-12-20 26.63 27.34 26.51 27.10 0.8M
2022-12-19 27.56 27.59 26.58 26.87 1.3M
2022-12-16 28.21 29.26 27.22 27.70 14.6M
2022-12-15 29.11 29.34 28.32 28.38 1.4M
2022-12-14 30.64 30.88 29.45 29.57 1.4M
2022-12-13 31.28 31.63 30.24 30.50 1.2M
2022-12-12 29.08 29.99 29.08 29.98 1.1M
2022-12-09 28.96 29.74 28.63 29.33 0.9M
2022-12-08 28.88 29.27 28.46 29.18 1.1M
2022-12-07 28.31 29.20 28.31 28.69 1.0M
2022-12-06 29.47 29.74 28.26 28.62 1.3M
2022-12-05 29.87 30.25 29.26 29.48 1.9M
2022-12-02 28.95 29.57 28.65 29.36 1.9M
2022-12-01 31.10 32.17 29.78 29.82 2.2M
2022-11-30 29.30 30.75 28.75 30.74 1.5M
2022-11-29 29.15 29.94 28.98 29.31 1.0M
2022-11-28 29.12 29.50 28.68 29.14 1.0M
2022-11-25 30.21 30.21 29.60 29.61 0.2M
2022-11-23 29.61 30.48 29.51 30.41 0.6M
2022-11-22 28.94 30.43 28.65 29.62 0.5M
2022-11-21 29.15 29.26 28.64 28.82 0.5M
2022-11-18 30.09 30.09 29.17 29.49 0.5M
2022-11-17 28.70 29.79 28.66 29.41 0.8M
2022-11-16 29.88 30.16 29.20 29.30 1.0M
2022-11-15 31.01 31.31 30.53 30.61 1.1M
2022-11-14 30.58 30.68 29.70 29.73 0.8M
2022-11-11 29.74 30.98 29.68 30.78 0.9M
2022-11-10 28.78 29.85 28.60 29.79 1.2M
2022-11-09 27.52 27.76 27.20 27.26 0.5M
2022-11-08 28.49 28.64 27.67 27.95 0.7M
2022-11-07 27.86 28.26 27.02 28.09 1.4M
2022-11-04 27.85 27.95 27.05 27.51 1.4M
2022-11-03 26.40 27.30 26.31 26.77 1.3M
2022-11-02 28.25 28.44 26.91 26.96 1.1M
2022-11-01 28.50 28.58 27.89 28.04 1.0M
2022-10-31 27.60 27.94 27.22 27.69 1.2M
2022-10-28 26.64 27.98 26.48 27.94 0.8M
2022-10-27 27.25 27.54 26.50 26.56 1.3M
2022-10-26 26.88 27.48 26.71 26.96 0.9M
2022-10-25 26.73 27.54 26.69 27.38 0.9M
2022-10-24 26.80 26.80 26.18 26.53 0.8M
2022-10-21 25.87 26.81 25.57 26.68 1.2M
2022-10-20 26.14 26.67 25.76 25.98 1.0M
2022-10-19 26.04 26.51 25.85 26.00 0.9M
2022-10-18 27.59 27.59 26.04 26.29 1.6M
2022-10-17 26.28 26.95 26.05 26.74 1.3M
2022-10-14 27.23 27.44 25.61 25.65 1.4M
2022-10-13 25.57 27.71 25.29 27.03 1.3M
2022-10-12 26.16 26.75 25.80 26.36 1.3M
2022-10-11 27.03 27.49 25.70 26.16 1.7M
2022-10-10 27.28 27.69 26.68 27.55 1.6M
2022-10-07 28.42 28.45 26.87 27.23 3.9M
2022-10-06 29.41 30.44 28.73 29.23 5.1M
2022-10-05 31.04 32.03 30.55 32.03 1.0M
2022-10-04 31.55 32.00 30.88 31.51 0.8M
2022-10-03 29.88 31.08 29.63 30.97 0.8M
2022-09-30 30.30 30.63 29.35 29.41 0.8M
2022-09-29 30.22 30.61 29.92 30.60 0.6M
2022-09-28 29.63 31.06 29.47 30.84 1.0M
2022-09-27 30.27 30.56 29.35 29.87 0.9M
2022-09-26 29.95 30.25 29.21 29.46 0.9M
2022-09-23 29.46 29.95 29.19 29.85 1.0M
2022-09-22 30.61 30.66 29.80 30.00 0.9M
2022-09-21 31.05 32.17 30.72 30.78 0.7M
2022-09-20 31.24 31.43 30.74 31.04 0.5M
2022-09-19 31.03 31.90 30.81 31.72 0.7M
2022-09-16 31.72 32.05 31.12 31.65 1.4M
2022-09-15 32.43 32.83 31.84 31.99 0.8M
2022-09-14 32.86 33.30 32.40 32.72 1.4M
2022-09-13 33.65 34.08 32.66 32.73 1.0M
2022-09-12 35.03 35.68 34.43 34.80 1.5M
2022-09-09 34.53 34.96 34.31 34.82 1.1M
2022-09-08 33.72 34.43 33.49 33.90 1.3M
2022-09-07 34.01 34.55 33.51 33.95 1.7M
2022-09-06 34.60 35.24 33.43 33.82 1.7M
2022-09-02 34.22 35.15 32.80 34.36 2.1M
2022-09-01 35.01 35.24 29.52 33.65 6.1M
2022-08-31 46.76 47.34 45.34 46.19 1.7M
2022-08-30 47.99 48.03 46.26 46.85 1.5M
2022-08-29 48.54 48.94 46.93 47.27 1.5M
2022-08-26 52.65 52.65 48.75 48.99 0.8M
2022-08-25 50.55 52.45 50.39 52.32 1.0M
2022-08-24 51.57 51.57 50.59 50.66 0.6M
2022-08-23 51.41 52.25 51.41 51.79 0.4M
2022-08-22 52.14 52.36 51.06 51.37 0.5M
2022-08-19 53.67 53.94 52.85 53.15 0.5M
2022-08-18 52.39 54.52 52.33 54.36 0.6M
2022-08-17 53.90 53.90 51.89 52.54 0.7M
2022-08-16 54.60 55.03 54.20 54.69 0.6M
2022-08-15 54.79 55.14 54.36 55.00 0.8M
2022-08-12 53.00 54.49 52.66 54.41 1.4M
2022-08-11 53.36 53.65 52.34 52.43 1.1M
2022-08-10 52.62 53.59 51.56 52.67 1.7M
2022-08-09 53.64 54.75 50.77 51.25 0.8M
2022-08-08 55.31 55.95 54.21 54.60 0.7M
2022-08-05 55.52 56.28 55.04 55.74 0.7M
2022-08-04 56.33 56.91 55.53 56.21 0.9M
2022-08-03 55.14 56.71 54.40 56.10 2.1M
2022-08-02 58.14 58.30 54.89 55.34 1.9M
2022-08-01 62.00 65.51 57.82 58.47 1.9M
2022-07-29 60.69 62.49 60.64 62.33 0.4M
2022-07-28 60.61 61.29 59.53 61.21 0.3M
2022-07-27 58.17 60.12 58.17 59.59 0.4M
2022-07-26 57.43 57.67 56.88 57.37 0.2M
2022-07-25 58.16 58.63 57.00 57.66 0.4M
2022-07-22 60.09 60.09 57.02 58.27 0.4M
2022-07-21 58.98 60.15 58.42 60.13 0.3M
2022-07-20 56.70 58.73 56.37 58.63 0.4M
2022-07-19 55.39 57.33 55.32 56.98 0.3M
2022-07-18 55.92 55.92 54.23 54.43 0.3M
2022-07-15 54.75 55.11 53.69 55.07 0.4M
2022-07-14 52.60 53.99 51.94 53.78 0.3M
2022-07-13 51.46 53.08 51.46 52.74 0.3M
2022-07-12 52.94 53.76 52.21 52.46 0.3M
2022-07-11 52.92 53.31 52.33 52.64 0.4M
2022-07-08 52.35 53.41 51.93 53.25 0.6M
2022-07-07 52.49 53.35 52.46 52.98 0.6M
2022-07-06 52.03 52.91 51.15 51.26 0.6M
2022-07-05 50.58 51.96 49.91 51.92 0.4M
2022-07-01 53.94 54.19 51.21 51.97 0.4M
2022-06-30 54.21 56.28 53.85 54.97 0.6M
2022-06-29 55.04 55.18 53.96 55.12 0.3M
2022-06-28 57.09 57.66 55.51 55.57 0.4M
2022-06-27 58.18 58.18 56.40 56.86 0.4M
2022-06-24 55.63 57.54 55.53 57.34 1.1M
2022-06-23 55.47 55.55 53.78 54.73 0.5M
2022-06-22 55.15 56.17 54.86 54.95 0.5M
2022-06-21 56.13 56.59 54.98 55.97 0.4M
2022-06-17 54.32 55.11 53.37 54.72 0.8M
2022-06-16 55.52 56.50 52.92 53.47 0.9M
2022-06-15 56.75 58.35 56.31 57.34 0.5M
2022-06-14 56.54 57.53 55.89 57.15 0.4M
2022-06-13 56.66 57.82 55.62 56.11 0.7M
2022-06-10 58.72 59.68 58.21 58.82 0.4M
2022-06-09 60.14 61.68 60.06 60.07 0.3M
2022-06-08 62.45 62.45 59.87 60.65 0.3M
2022-06-07 61.24 62.71 61.05 62.58 0.3M
2022-06-06 64.24 64.24 61.70 62.15 0.5M
2022-06-03 63.78 63.78 62.33 62.54 0.4M
2022-06-02 60.22 65.23 59.31 64.35 0.7M
2022-06-01 64.23 65.19 62.61 64.38 0.7M
2022-05-31 63.93 64.62 62.55 64.09 0.4M
2022-05-27 63.87 64.79 63.79 64.28 0.4M
2022-05-26 59.94 62.84 59.82 62.54 0.4M
2022-05-25 58.18 59.99 58.03 59.51 0.3M
2022-05-24 59.62 60.57 57.69 58.47 0.3M
2022-05-23 60.44 61.02 58.90 60.27 0.4M
2022-05-20 61.12 61.97 57.89 60.58 0.3M
2022-05-19 58.77 60.87 58.70 59.74 0.3M
2022-05-18 60.49 62.28 58.26 59.09 0.3M
2022-05-17 61.04 61.86 60.74 61.79 0.3M
2022-05-16 59.71 60.82 59.14 59.31 0.3M
2022-05-13 59.71 61.43 59.44 60.49 0.4M
2022-05-12 57.27 58.45 56.00 58.30 0.4M
2022-05-11 58.76 60.06 56.98 57.10 0.3M
2022-05-10 59.59 59.79 57.42 59.31 0.4M
2022-05-09 60.28 61.20 57.33 57.78 0.4M
2022-05-06 60.93 61.78 59.47 61.51 0.4M
2022-05-05 63.82 64.27 60.62 61.64 0.4M
2022-05-04 62.39 65.20 60.71 65.02 0.6M
2022-05-03 61.08 62.58 60.50 62.33 0.3M
2022-05-02 59.74 61.42 59.26 61.19 0.6M
2022-04-29 60.82 61.98 59.32 59.60 0.4M
2022-04-28 60.44 61.87 58.68 61.39 0.5M
2022-04-27 58.35 60.40 58.31 58.98 0.4M
2022-04-26 60.21 60.24 58.82 58.85 0.4M
2022-04-25 59.16 61.07 59.16 60.99 0.4M
2022-04-22 61.54 61.83 59.69 59.82 0.4M
2022-04-21 63.95 64.35 60.95 61.50 0.7M
2022-04-20 64.33 64.67 62.80 62.84 0.4M
2022-04-19 62.32 63.50 62.08 63.10 0.3M
2022-04-18 61.41 63.43 61.41 62.49 0.4M
2022-04-14 63.19 64.31 61.82 61.83 0.5M
2022-04-13 61.72 63.15 61.18 62.86 0.5M
2022-04-12 61.78 62.90 60.88 61.07 0.5M
2022-04-11 60.16 61.41 59.77 60.26 0.4M
2022-04-08 61.97 61.99 60.60 60.72 0.4M
2022-04-07 62.38 64.14 61.54 62.49 0.6M
2022-04-06 64.33 64.38 61.83 62.18 0.8M
2022-04-05 69.17 69.37 64.94 65.27 0.4M
2022-04-04 67.72 69.56 67.72 69.47 0.4M
2022-04-01 70.05 71.14 66.89 67.78 0.6M
2022-03-31 70.74 71.72 69.27 69.34 0.4M
2022-03-30 72.18 72.92 70.39 70.81 0.3M
2022-03-29 72.28 73.48 71.57 72.88 0.3M
2022-03-28 69.89 71.11 68.84 71.07 0.3M
2022-03-25 70.75 70.75 69.19 70.42 0.3M
2022-03-24 69.77 70.70 69.09 70.66 0.3M
2022-03-23 70.23 71.13 68.42 68.87 0.3M
2022-03-22 70.86 72.13 70.31 71.25 0.4M
2022-03-21 70.96 71.85 70.32 70.74 0.5M
2022-03-18 69.53 71.85 69.02 70.96 0.8M
2022-03-17 67.21 70.47 66.70 69.41 0.9M
2022-03-16 64.24 70.65 63.88 66.66 0.6M
2022-03-15 61.02 63.37 60.54 63.24 0.4M
2022-03-14 61.98 62.50 60.40 60.95 0.3M
2022-03-11 64.28 64.90 62.01 62.07 0.4M
2022-03-10 63.17 64.00 62.08 63.33 0.4M
2022-03-09 65.58 65.68 64.07 64.92 0.3M
2022-03-08 62.45 65.44 61.45 62.60 0.6M
2022-03-07 65.65 66.18 61.81 61.85 0.4M
2022-03-04 65.99 67.15 63.74 64.67 0.5M
2022-03-03 68.93 69.20 66.42 66.78 0.3M
2022-03-02 66.99 69.68 66.35 68.53 0.3M
2022-03-01 69.57 69.57 65.06 66.10 0.5M
2022-02-28 69.88 71.12 68.38 69.38 0.3M
2022-02-25 70.17 70.73 68.91 70.65 0.3M
2022-02-24 65.05 70.52 64.76 70.35 0.4M
2022-02-23 69.94 70.59 66.99 67.34 0.4M
2022-02-22 68.99 70.80 68.39 69.06 0.2M
2022-02-18 70.57 71.02 69.06 69.82 0.3M
2022-02-17 71.55 71.91 70.30 70.37 0.2M
2022-02-16 70.75 72.94 69.98 72.82 0.4M
2022-02-15 69.74 71.37 69.17 71.11 0.5M
2022-02-14 68.57 70.68 67.98 68.53 0.4M
2022-02-11 71.73 72.33 68.03 68.43 0.4M
2022-02-10 71.56 74.11 71.05 71.52 0.6M
2022-02-09 74.01 74.01 72.42 73.24 0.6M
2022-02-08 70.50 72.82 70.13 72.58 0.6M
2022-02-07 70.91 72.25 69.73 70.55 0.4M
2022-02-04 70.39 71.71 69.09 70.97 0.4M
2022-02-03 70.60 72.21 70.21 70.95 0.4M
2022-02-02 73.55 73.57 71.58 72.81 0.4M
2022-02-01 71.83 72.88 69.39 71.90 0.6M
2022-01-31 67.70 71.10 67.30 71.10 0.7M
2022-01-28 67.14 67.96 64.76 67.83 0.7M
2022-01-27 72.66 73.52 66.76 66.99 0.8M
2022-01-26 74.14 75.61 70.27 71.10 0.8M
2022-01-25 73.19 73.19 70.55 71.15 0.4M
2022-01-24 71.88 75.30 70.12 75.14 0.4M
2022-01-21 73.86 75.89 73.27 73.36 0.5M
2022-01-20 76.39 77.00 74.52 74.56 0.4M
2022-01-19 78.99 79.23 75.53 75.64 0.4M
2022-01-18 78.50 79.96 77.02 77.73 0.4M
2022-01-14 78.78 81.01 78.78 80.36 0.4M
2022-01-13 83.41 84.38 79.79 79.96 0.4M
2022-01-12 83.07 84.50 81.18 81.84 0.4M
2022-01-11 81.65 82.45 80.34 82.11 0.3M
2022-01-10 79.14 82.24 77.94 82.10 0.4M
2022-01-07 84.54 87.32 79.96 80.07 0.4M
2022-01-06 83.66 85.68 82.94 84.93 0.2M
2022-01-05 88.75 89.04 83.11 83.17 0.3M
2022-01-04 90.39 92.14 86.21 89.45 0.4M
2022-01-03 89.13 90.48 88.66 89.98 0.2M