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
2023-12-29 22.25 22.31 21.79 21.91 0.5M
2023-12-28 22.32 22.60 22.12 22.25 1.1M
2023-12-27 22.79 22.79 22.28 22.37 0.6M
2023-12-26 22.48 22.74 22.25 22.56 0.8M
2023-12-22 22.30 22.48 21.92 22.28 0.7M
2023-12-21 21.62 22.26 21.56 22.25 1.0M
2023-12-20 21.47 22.09 20.97 21.00 1.4M
2023-12-19 22.04 22.46 21.64 21.70 1.6M
2023-12-18 22.35 22.45 21.82 22.09 1.6M
2023-12-15 23.24 23.27 22.19 22.29 3.8M
2023-12-14 22.06 23.02 21.93 22.88 3.1M
2023-12-13 20.50 21.52 20.17 21.49 2.0M
2023-12-12 20.51 20.72 20.22 20.48 2.2M
2023-12-11 20.03 21.04 19.81 20.62 3.5M
2023-12-08 19.56 20.37 19.23 20.04 3.6M
2023-12-07 18.50 20.48 18.03 19.42 9.5M
2023-12-06 16.95 17.55 16.65 16.70 3.7M
2023-12-05 16.67 16.80 16.19 16.68 2.2M
2023-12-04 16.72 17.18 16.58 16.81 1.7M
2023-12-01 16.15 16.84 15.63 16.82 1.6M
2023-11-30 16.45 16.45 15.87 16.37 1.6M
2023-11-29 16.55 17.00 16.15 16.34 1.2M
2023-11-28 16.28 16.51 16.08 16.40 2.5M
2023-11-27 15.90 16.39 15.68 16.38 1.1M
2023-11-24 15.53 16.15 15.53 16.13 0.5M
2023-11-22 15.32 15.86 15.14 15.77 1.1M
2023-11-21 15.65 15.65 15.05 15.06 1.0M
2023-11-20 15.68 16.11 15.39 15.91 0.9M
2023-11-17 15.99 16.07 15.55 15.84 2.2M
2023-11-16 15.68 16.06 15.52 15.91 0.9M
2023-11-15 15.58 16.36 15.53 15.87 1.5M
2023-11-14 15.08 15.76 14.83 15.47 2.0M
2023-11-13 14.35 14.40 13.94 14.33 0.9M
2023-11-10 14.02 14.71 13.79 14.60 1.5M
2023-11-09 14.62 14.75 13.65 13.77 1.4M
2023-11-08 14.77 15.06 14.36 14.55 0.7M
2023-11-07 14.48 15.11 14.48 14.80 1.3M
2023-11-06 14.79 14.85 14.24 14.60 1.2M
2023-11-03 14.60 15.27 14.56 14.72 2.2M
2023-11-02 14.03 14.40 13.44 14.27 1.9M
2023-11-01 13.76 13.97 13.35 13.43 2.1M
2023-10-31 13.73 14.22 13.52 13.96 2.0M
2023-10-30 14.36 14.66 13.13 13.69 3.9M
2023-10-27 15.31 15.37 14.44 14.50 4.4M
2023-10-26 15.31 15.56 14.91 15.34 1.1M
2023-10-25 15.69 15.93 15.06 15.28 1.9M
2023-10-24 16.29 16.49 15.68 16.10 3.2M
2023-10-23 16.38 17.04 15.81 15.82 3.6M
2023-10-20 16.22 16.87 15.81 16.49 6.3M
2023-10-19 16.63 17.10 15.25 15.98 23.3M
2023-10-18 20.92 21.07 19.53 19.92 1.8M
2023-10-17 21.89 22.16 21.34 21.49 2.4M
2023-10-16 21.86 22.47 21.76 22.40 1.4M
2023-10-13 23.37 23.37 21.66 21.92 1.4M
2023-10-12 23.90 23.92 23.05 23.42 1.6M
2023-10-11 23.44 23.90 23.11 23.90 1.6M
2023-10-10 21.84 23.54 21.84 23.40 1.6M
2023-10-09 22.35 22.53 21.74 22.01 1.1M
2023-10-06 21.98 23.00 21.98 22.66 2.1M
2023-10-05 24.59 24.66 22.29 22.29 2.7M
2023-10-04 25.22 25.31 24.36 24.74 1.3M
2023-10-03 25.26 25.67 25.07 25.14 0.7M
2023-10-02 25.70 25.95 24.80 25.21 1.2M
2023-09-29 26.36 26.60 25.69 25.75 1.1M
2023-09-28 25.47 26.24 25.36 26.04 1.2M
2023-09-27 25.45 25.61 25.01 25.45 1.2M
2023-09-26 25.90 26.39 25.39 25.41 1.4M
2023-09-25 25.93 26.53 25.66 25.96 1.0M
2023-09-22 25.52 26.47 25.32 26.13 1.2M
2023-09-21 25.24 25.73 24.78 25.22 1.2M
2023-09-20 25.08 25.94 24.58 25.48 2.4M
2023-09-19 25.02 26.23 24.97 25.07 2.7M
2023-09-18 24.81 24.99 24.19 24.29 1.4M
2023-09-15 25.09 25.95 24.70 24.98 4.2M
2023-09-14 24.20 25.23 23.20 25.18 9.0M
2023-09-13 22.68 22.96 22.04 22.87 3.5M
2023-09-12 23.21 23.25 22.71 22.72 1.1M
2023-09-11 24.62 24.67 23.14 23.36 1.4M
2023-09-08 24.78 24.85 23.78 24.21 0.8M
2023-09-07 24.07 24.88 23.93 24.66 1.7M
2023-09-06 27.04 27.06 25.12 25.60 1.4M
2023-09-05 26.27 26.40 25.34 25.36 0.7M
2023-09-01 26.36 26.88 26.22 26.56 0.6M
2023-08-31 25.51 26.40 25.44 26.15 0.9M
2023-08-30 25.96 26.07 25.39 25.53 0.9M
2023-08-29 25.96 26.41 25.85 26.10 0.9M
2023-08-28 25.51 26.11 25.37 26.00 1.2M
2023-08-25 25.05 25.49 24.81 25.31 0.6M
2023-08-24 26.17 26.46 25.01 25.03 0.9M
2023-08-23 25.48 26.21 25.32 26.10 0.5M
2023-08-22 25.73 25.83 25.06 25.53 0.5M
2023-08-21 24.71 25.53 24.45 25.35 0.5M
2023-08-18 24.73 25.17 24.61 24.71 0.7M
2023-08-17 24.91 25.21 24.84 25.03 0.8M
2023-08-16 24.90 25.35 24.65 25.02 0.7M
2023-08-15 25.30 25.65 24.87 24.91 0.8M
2023-08-14 25.00 25.46 24.76 25.45 0.5M
2023-08-11 25.73 25.73 25.20 25.35 0.5M
2023-08-10 26.87 26.96 25.97 26.04 1.1M
2023-08-09 27.03 27.03 26.45 26.64 0.5M
2023-08-08 27.01 27.28 26.68 27.13 0.5M
2023-08-07 27.71 27.71 27.06 27.45 0.7M
2023-08-04 27.36 27.91 27.24 27.48 0.9M
2023-08-03 26.93 27.51 26.66 27.48 0.6M
2023-08-02 28.36 28.49 27.23 27.31 1.0M
2023-08-01 28.80 29.26 28.61 28.80 0.5M
2023-07-31 28.63 29.43 28.63 29.20 0.7M
2023-07-28 28.19 28.54 27.90 28.49 0.5M
2023-07-27 28.54 29.04 27.60 27.68 0.7M
2023-07-26 27.67 28.28 27.48 28.07 0.6M
2023-07-25 27.60 28.18 27.50 27.95 0.7M
2023-07-24 27.28 28.02 27.28 27.58 0.7M
2023-07-21 27.75 28.05 27.12 27.20 1.1M
2023-07-20 28.22 28.30 27.37 27.46 1.9M
2023-07-19 29.61 29.71 28.67 28.69 1.2M
2023-07-18 29.43 29.97 29.37 29.62 1.3M
2023-07-17 28.44 29.47 28.20 29.43 1.4M
2023-07-14 29.23 29.70 28.38 28.51 1.7M
2023-07-13 27.99 29.26 27.85 29.15 1.8M
2023-07-12 27.85 28.43 27.80 27.91 2.1M
2023-07-11 26.95 27.52 26.57 27.32 1.7M
2023-07-10 26.26 26.92 26.14 26.86 2.0M
2023-07-07 25.34 26.40 25.32 26.10 1.2M
2023-07-06 25.11 25.45 24.71 25.17 0.8M
2023-07-05 26.09 26.09 25.53 25.61 1.5M
2023-07-03 25.60 26.21 25.58 26.16 0.8M
2023-06-30 25.28 25.54 24.90 25.46 1.0M
2023-06-29 24.69 25.01 24.44 25.00 0.7M
2023-06-28 24.58 24.99 24.30 24.58 1.2M
2023-06-27 24.09 25.29 24.01 25.05 1.6M
2023-06-26 24.18 24.75 24.04 24.18 1.1M
2023-06-23 23.71 24.58 23.57 24.12 4.6M
2023-06-22 23.90 24.26 23.26 24.15 1.5M
2023-06-21 23.50 24.07 23.07 23.98 1.7M
2023-06-20 22.60 22.82 22.22 22.61 1.2M
2023-06-16 22.85 22.98 22.10 22.60 2.7M
2023-06-15 22.87 23.14 22.58 22.60 1.5M
2023-06-14 23.30 23.67 22.97 23.09 1.5M
2023-06-13 23.35 24.10 22.92 23.34 2.4M
2023-06-12 21.68 23.13 21.61 22.82 3.0M
2023-06-09 23.61 23.92 21.35 21.40 3.7M
2023-06-08 26.88 27.37 22.71 23.52 8.1M
2023-06-07 22.33 22.95 22.33 22.43 2.7M
2023-06-06 21.74 22.46 21.74 22.09 1.3M
2023-06-05 22.37 22.53 21.76 21.90 1.3M
2023-06-02 22.51 22.67 21.92 22.61 1.0M
2023-06-01 21.74 22.50 21.41 22.23 1.4M
2023-05-31 21.73 21.99 21.44 21.74 2.5M
2023-05-30 22.75 22.96 22.04 22.24 1.1M
2023-05-26 21.29 22.65 21.25 22.41 1.1M
2023-05-25 21.05 21.48 20.58 21.15 1.0M
2023-05-24 20.89 21.04 20.42 20.78 1.4M
2023-05-23 21.70 22.12 21.43 21.45 1.2M
2023-05-22 20.90 21.79 20.88 21.71 1.2M
2023-05-19 21.63 21.74 21.08 21.21 1.7M
2023-05-18 20.69 21.51 20.59 21.47 2.6M
2023-05-17 19.49 20.66 19.44 20.59 2.0M
2023-05-16 18.92 19.66 18.76 19.29 0.9M
2023-05-15 18.59 19.15 18.17 19.12 0.8M
2023-05-12 18.79 18.87 18.21 18.46 0.6M
2023-05-11 18.50 18.74 18.20 18.71 0.9M
2023-05-10 19.09 19.09 18.60 18.64 1.1M
2023-05-09 18.49 18.91 18.29 18.81 1.0M
2023-05-08 18.68 19.04 18.35 18.77 1.3M
2023-05-05 18.24 18.73 18.14 18.68 0.9M
2023-05-04 18.50 18.55 17.82 18.09 1.3M
2023-05-03 18.63 19.08 18.56 18.58 1.0M
2023-05-02 19.17 19.17 18.48 18.64 1.5M
2023-05-01 19.44 19.53 19.11 19.25 1.5M
2023-04-28 19.96 19.98 19.32 19.49 1.3M
2023-04-27 20.38 20.38 19.73 19.83 1.2M
2023-04-26 20.83 20.83 20.21 20.41 1.1M
2023-04-25 20.71 20.85 20.52 20.61 1.5M
2023-04-24 20.61 20.98 20.53 20.97 1.6M
2023-04-21 21.22 21.28 20.52 20.70 1.3M
2023-04-20 21.83 21.97 21.29 21.35 1.2M
2023-04-19 22.72 22.90 22.02 22.11 1.7M
2023-04-18 22.82 23.11 22.40 23.02 2.6M
2023-04-17 21.52 22.82 21.41 22.74 2.6M
2023-04-14 22.32 22.49 21.50 21.65 1.7M
2023-04-13 22.29 22.63 22.04 22.30 2.0M
2023-04-12 23.07 23.28 22.07 22.10 1.9M
2023-04-11 21.77 23.03 21.56 22.92 4.3M
2023-04-10 21.17 21.75 21.07 21.52 2.9M
2023-04-06 21.35 22.04 21.35 21.40 2.3M
2023-04-05 21.37 22.04 21.07 21.49 2.4M
2023-04-04 22.58 22.61 21.48 21.70 3.4M
2023-04-03 24.11 24.12 22.40 22.61 4.3M
2023-03-31 25.05 25.15 24.00 24.14 4.4M
2023-03-30 24.66 25.69 23.56 25.25 11.1M
2023-03-29 31.53 32.44 31.48 32.11 1.2M
2023-03-28 31.16 31.26 30.52 31.11 0.7M
2023-03-27 32.09 32.14 30.91 31.18 0.7M
2023-03-24 32.07 32.24 31.63 31.84 0.9M
2023-03-23 32.35 33.04 31.74 32.36 1.0M
2023-03-22 32.34 33.15 31.97 31.99 1.9M
2023-03-21 31.13 31.20 30.45 30.80 1.0M
2023-03-20 29.37 31.06 29.37 30.91 1.5M
2023-03-17 29.86 30.14 29.04 29.12 1.4M
2023-03-16 29.30 29.90 29.23 29.71 0.8M
2023-03-15 29.49 29.92 29.06 29.64 1.0M
2023-03-14 29.72 30.41 29.57 30.09 1.0M
2023-03-13 28.88 29.43 28.75 29.13 1.4M
2023-03-10 30.14 30.18 29.25 29.33 1.4M
2023-03-09 30.83 31.16 29.98 30.09 1.2M
2023-03-08 30.33 30.95 30.33 30.81 0.5M
2023-03-07 30.50 30.72 30.08 30.21 2.0M
2023-03-06 31.77 31.99 30.31 30.50 1.4M
2023-03-03 31.58 31.73 31.09 31.68 2.0M
2023-03-02 30.76 31.61 30.43 31.51 0.4M
2023-03-01 31.07 31.32 30.76 31.10 0.8M
2023-02-28 30.30 31.24 30.28 30.81 1.3M
2023-02-27 31.10 31.10 30.42 30.42 0.8M
2023-02-24 30.43 30.64 30.23 30.52 0.5M
2023-02-23 31.80 31.80 30.55 31.06 0.5M
2023-02-22 30.93 31.34 30.53 30.82 0.7M
2023-02-21 31.29 31.66 30.94 30.98 0.7M
2023-02-17 31.89 32.11 31.45 31.87 0.5M
2023-02-16 32.18 32.50 31.89 31.92 0.7M
2023-02-15 31.91 32.96 31.78 32.88 0.7M
2023-02-14 31.91 32.48 31.49 32.41 1.0M
2023-02-13 32.27 32.38 32.04 32.15 0.8M
2023-02-10 32.59 32.69 31.98 32.31 0.6M
2023-02-09 33.40 33.81 32.78 32.87 0.6M
2023-02-08 33.55 33.78 32.79 32.88 0.5M
2023-02-07 32.93 33.89 32.83 33.81 0.6M
2023-02-06 33.46 33.57 32.51 32.91 0.9M
2023-02-03 33.98 34.63 33.77 33.99 0.8M
2023-02-02 34.78 35.18 34.29 34.74 1.0M
2023-02-01 33.18 34.47 33.18 34.42 0.8M
2023-01-31 32.66 33.10 32.61 33.03 1.1M
2023-01-30 32.62 32.88 32.27 32.66 0.6M
2023-01-27 32.38 33.43 32.26 33.15 0.6M
2023-01-26 33.16 33.44 32.41 32.84 0.5M
2023-01-25 32.00 32.89 31.97 32.86 0.5M
2023-01-24 33.26 33.68 32.46 32.48 0.6M
2023-01-23 32.74 33.51 32.61 33.50 1.0M
2023-01-20 31.93 32.56 31.51 32.53 1.1M
2023-01-19 31.45 31.87 31.01 31.50 0.9M
2023-01-18 32.27 32.72 31.66 31.82 1.8M
2023-01-17 31.24 31.91 31.24 31.91 1.3M
2023-01-13 30.46 31.24 30.35 31.24 1.0M
2023-01-12 31.19 31.19 30.19 30.71 1.2M
2023-01-11 31.25 31.27 30.39 30.78 1.0M
2023-01-10 30.56 31.21 30.47 31.20 0.9M
2023-01-09 30.75 31.17 30.44 30.53 1.3M
2023-01-06 29.69 30.71 29.38 30.33 1.3M
2023-01-05 29.07 29.33 28.64 29.17 1.2M
2023-01-04 29.50 30.04 28.90 29.24 1.2M
2023-01-03 29.23 29.33 28.73 28.94 0.6M