Semtech Corporation Common Stockのデータ

Semtech Corporation Common Stockの基本情報

名前 Semtech Corporation Common Stock
ティッカー SMTC
国 United States
上場年 nan
セクター Technology

Semtech Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 80.0 78.56 79.77 79.0 331100.0 79.0
2021-02-12 79.0 75.86 76.5 78.89 275900.0 78.89
2021-02-11 76.86 74.43 75.56 76.75 265300.0 76.75
2021-02-10 75.92 73.9 75.86 74.7 242000.0 74.7
2021-02-09 75.1 73.94 74.23 74.93 156500.0 74.93
2021-02-08 74.35 72.41 72.43 74.27 257200.0 74.27
2021-02-05 73.37 71.51 72.71 71.94 237200.0 71.94
2021-02-04 72.5 70.49 71.22 72.35 267100.0 72.35
2021-02-03 75.75 70.3 75.45 71.33 734700.0 71.33
2021-02-02 76.12 74.66 75.67 75.71 291300.0 75.71
2021-02-01 74.89 71.51 72.1 74.4 252000.0 74.4
2021-01-29 75.34 70.93 75.03 70.95 491000.0 70.95
2021-01-28 75.91 72.53 75.78 75.07 334500.0 75.07
2021-01-27 76.44 71.61 75.22 73.93 528600.0 73.93
2021-01-26 82.32 77.42 82.32 77.84 318500.0 77.84
2021-01-25 83.94 80.42 83.11 82.15 402500.0 82.15
2021-01-22 83.0 81.2 81.2 82.82 364100.0 82.82
2021-01-21 83.27 81.1 82.06 82.23 507500.0 82.23
2021-01-20 81.88 80.66 81.12 81.52 380900.0 81.52
2021-01-19 80.43 77.94 77.94 80.12 324600.0 80.12
2021-01-15 78.11 76.34 77.54 77.32 315100.0 77.32
2021-01-14 78.6 74.02 74.21 78.0 408500.0 78.0
2021-01-13 75.67 73.54 74.95 73.89 661500.0 73.89
2021-01-12 76.25 73.87 74.83 75.09 397200.0 75.09
2021-01-11 75.7 73.52 73.93 74.57 327700.0 74.57
2021-01-08 76.35 73.55 75.41 74.29 581400.0 74.29
2021-01-07 75.24 73.7 73.84 74.65 379100.0 74.65
2021-01-06 74.59 72.36 72.46 73.52 679300.0 73.52
2021-01-05 72.63 70.59 70.72 72.29 926400.0 72.29
2021-01-04 74.33 70.2 72.94 71.18 320800.0 71.18
2020-12-31 72.44 71.35 72.39 72.09 179100.0 72.09
2020-12-30 72.3 71.07 71.07 71.99 120700.0 71.99
2020-12-29 72.09 70.04 71.95 70.53 163500.0 70.53
2020-12-28 73.02 71.79 72.66 71.91 164000.0 71.91
2020-12-24 71.82 70.87 71.15 71.72 112600.0 71.72
2020-12-23 72.12 71.05 71.73 71.15 185200.0 71.15
2020-12-22 72.37 70.93 71.36 71.7 341600.0 71.7
2020-12-21 71.52 70.01 70.32 71.34 274400.0 71.34
2020-12-18 73.91 71.33 72.0 71.67 1122500.0 71.67
2020-12-17 72.3 70.4 71.17 72.02 343200.0 72.02
2020-12-16 73.49 70.9 73.17 71.15 341600.0 71.15
2020-12-15 73.4 71.87 72.03 73.33 295100.0 73.33
2020-12-14 71.93 70.42 70.42 71.07 386200.0 71.07
2020-12-11 70.35 68.05 68.84 69.9 231700.0 69.9
2020-12-10 70.25 67.97 69.03 69.66 263400.0 69.66
2020-12-09 72.16 69.26 71.43 69.48 478100.0 69.48
2020-12-08 71.92 70.25 70.32 71.83 505500.0 71.83
2020-12-07 71.32 70.0 70.73 71.03 469500.0 71.03
2020-12-04 72.27 69.28 70.24 72.2 381000.0 72.2
2020-12-03 69.96 66.37 68.09 69.4 773600.0 69.4
2020-12-02 69.35 67.42 68.0 67.9 405000.0 67.9
2020-12-01 68.79 67.3 68.4 67.94 648300.0 67.94
2020-11-30 70.0 67.15 69.63 67.47 505700.0 67.47
2020-11-27 69.5 68.15 68.15 68.94 117700.0 68.94
2020-11-25 68.78 67.48 68.25 67.94 417200.0 67.94
2020-11-24 69.31 67.69 69.22 68.73 441900.0 68.73
2020-11-23 69.8 68.24 69.66 68.63 356000.0 68.63
2020-11-20 70.08 67.31 67.31 68.94 417300.0 68.94
2020-11-19 68.06 66.01 66.01 67.92 374700.0 67.92
2020-11-18 68.02 65.94 67.76 66.52 401000.0 66.52
2020-11-17 68.17 66.05 67.06 67.76 348900.0 67.76
2020-11-16 67.75 65.71 66.06 67.72 380600.0 67.72
2020-11-13 65.65 64.23 64.8 65.35 197500.0 65.35
2020-11-12 65.62 63.32 65.04 63.65 378600.0 63.65
2020-11-11 65.23 64.0 64.6 65.04 247300.0 65.04
2020-11-10 65.55 63.35 64.59 63.8 479900.0 63.8
2020-11-09 68.13 64.92 66.13 64.96 366700.0 64.96
2020-11-06 63.37 61.22 62.0 63.16 218900.0 63.16
2020-11-05 61.72 59.51 59.51 61.64 459400.0 61.64
2020-11-04 59.08 55.98 56.73 58.84 363000.0 58.84
2020-11-03 56.62 54.5 54.8 56.4 401500.0 56.4
2020-11-02 55.97 53.7 55.76 54.06 354600.0 54.06
2020-10-30 55.29 53.9 54.68 54.89 323400.0 54.89
2020-10-29 55.43 52.23 52.36 55.23 606400.0 55.23
2020-10-28 54.64 52.4 54.45 52.46 353800.0 52.46
2020-10-27 56.32 54.98 56.13 55.47 216700.0 55.47
2020-10-26 56.85 55.06 56.48 55.93 167700.0 55.93
2020-10-23 57.52 56.48 57.01 56.98 226100.0 56.98
2020-10-22 57.18 55.61 56.25 56.94 284900.0 56.94
2020-10-21 56.94 55.94 56.4 55.94 232600.0 55.94
2020-10-20 56.97 55.93 56.87 56.36 295300.0 56.36
2020-10-19 57.13 55.95 56.37 56.3 285200.0 56.3
2020-10-16 57.64 56.2 57.36 56.35 204500.0 56.35
2020-10-15 57.17 55.88 56.16 57.12 262100.0 57.12
2020-10-14 58.39 56.84 58.22 56.87 211200.0 56.87
2020-10-13 58.59 57.73 58.31 57.99 204100.0 57.99
2020-10-12 58.78 57.87 58.43 58.48 243900.0 58.48
2020-10-09 58.22 57.2 57.48 57.94 288300.0 57.94
2020-10-08 56.95 56.12 56.55 56.6 360800.0 56.6
2020-10-07 56.19 55.53 55.59 55.82 324300.0 55.82
2020-10-06 56.39 54.58 54.6 55.14 476600.0 55.14
2020-10-05 54.59 52.03 52.62 54.54 366500.0 54.54
2020-10-02 53.42 52.1 52.7 52.17 267900.0 52.17
2020-10-01 54.44 53.28 53.78 54.2 550100.0 54.2
2020-09-30 53.74 52.83 53.41 52.96 334600.0 52.96
2020-09-29 53.95 51.58 53.18 53.46 252800.0 53.46
2020-09-28 53.25 51.83 52.21 53.19 312400.0 53.19
2020-09-25 51.55 49.26 49.78 51.23 436400.0 51.23
2020-09-24 51.01 49.44 49.72 50.29 272500.0 50.29
2020-09-23 51.7 49.83 51.42 50.0 400600.0 50.0
2020-09-22 51.87 49.98 51.87 51.37 412300.0 51.37
2020-09-21 51.47 50.38 51.03 51.17 796000.0 51.17
2020-09-18 55.36 51.56 54.87 52.13 1765300.0 52.13
2020-09-17 55.86 53.98 55.55 54.1 799200.0 54.1
2020-09-16 57.84 56.82 57.43 56.88 612100.0 56.88
2020-09-15 57.34 56.07 56.69 56.99 621500.0 56.99
2020-09-14 56.76 55.34 56.76 56.23 540900.0 56.23
2020-09-11 56.45 55.15 55.62 55.96 515600.0 55.96
2020-09-10 56.88 54.6 56.59 54.97 539400.0 54.97
2020-09-09 56.91 55.25 56.11 56.16 424400.0 56.16
2020-09-08 56.14 54.71 55.58 55.01 825100.0 55.01
2020-09-04 58.63 55.03 57.95 57.55 528300.0 57.55
2020-09-03 59.82 57.45 59.6 57.76 868800.0 57.76
2020-09-02 60.95 59.16 59.67 60.76 425400.0 60.76
2020-09-01 59.12 57.94 58.34 59.09 498600.0 59.09
2020-08-31 59.42 57.86 58.96 58.65 730600.0 58.65
2020-08-28 60.39 59.08 60.24 59.68 479300.0 59.68
2020-08-27 60.25 56.11 57.28 59.57 1159300.0 59.57
2020-08-26 63.8 62.22 63.06 62.9 609800.0 62.9
2020-08-25 62.92 61.81 61.84 62.65 435100.0 62.65
2020-08-24 62.38 61.32 61.94 62.29 365400.0 62.29
2020-08-21 62.1 60.45 61.81 61.03 314600.0 61.03
2020-08-20 61.79 60.1 60.28 61.37 529000.0 61.37
2020-08-19 62.39 60.8 62.04 61.08 474800.0 61.08
2020-08-18 63.18 61.56 63.16 61.78 630200.0 61.78
2020-08-17 63.8 62.43 63.66 62.85 560400.0 62.85
2020-08-14 64.03 62.41 63.34 63.03 464500.0 63.03
2020-08-13 64.06 63.22 64.06 63.53 349000.0 63.53
2020-08-12 64.1 62.53 62.88 64.0 374800.0 64.0
2020-08-11 63.21 60.77 60.77 62.35 801900.0 62.35
2020-08-10 60.56 59.01 59.04 60.46 477300.0 60.46
2020-08-07 59.12 57.95 58.42 58.88 439900.0 58.88
2020-08-06 58.8 57.77 58.41 58.59 337100.0 58.59
2020-08-05 58.89 57.23 58.89 58.32 489300.0 58.32
2020-08-04 58.47 57.02 57.18 58.46 343500.0 58.46
2020-08-03 57.27 56.05 56.2 57.19 362000.0 57.19
2020-07-31 55.78 53.91 55.03 55.73 473600.0 55.73
2020-07-30 55.19 53.56 53.56 55.11 286200.0 55.11
2020-07-29 54.64 52.7 53.16 54.46 250600.0 54.46
2020-07-28 53.81 52.65 53.51 52.7 303100.0 52.7
2020-07-27 54.01 52.19 52.19 54.01 432700.0 54.01
2020-07-24 52.45 51.14 51.41 51.69 225300.0 51.69
2020-07-23 53.04 51.59 52.36 52.18 292100.0 52.18
2020-07-22 53.32 52.24 52.87 52.53 307500.0 52.53
2020-07-21 54.23 52.52 54.23 52.88 220100.0 52.88
2020-07-20 54.53 52.86 52.92 53.63 266700.0 53.63
2020-07-17 53.61 52.49 52.49 52.99 185900.0 52.99
2020-07-16 52.86 52.08 52.86 52.46 258100.0 52.46
2020-07-15 53.87 52.15 53.44 53.3 496900.0 53.3
2020-07-14 52.97 51.0 52.16 52.87 469500.0 52.87
2020-07-13 55.62 52.29 54.29 52.34 458900.0 52.34
2020-07-10 54.39 53.22 53.97 53.7 398900.0 53.7
2020-07-09 54.55 52.03 53.83 54.13 421600.0 54.13
2020-07-08 54.54 53.19 54.53 54.09 278400.0 54.09
2020-07-07 54.84 53.23 53.28 53.26 363400.0 53.26
2020-07-06 54.1 53.28 53.8 53.77 293100.0 53.77
2020-07-02 52.87 51.79 52.19 52.49 373800.0 52.49
2020-07-01 52.29 50.73 52.09 51.05 394800.0 51.05
2020-06-30 52.6 50.28 50.67 52.22 404200.0 52.22
2020-06-29 51.01 49.6 51.01 50.76 274800.0 50.76
2020-06-26 51.08 49.78 50.73 50.3 725000.0 50.3
2020-06-25 51.15 49.1 50.05 51.1 388500.0 51.1
2020-06-24 51.29 49.31 50.35 50.08 417400.0 50.08
2020-06-23 52.45 51.34 52.45 51.59 635700.0 51.59
2020-06-22 51.89 49.7 50.77 51.62 451200.0 51.62
2020-06-19 53.01 50.29 52.05 50.78 1370300.0 50.78
2020-06-18 52.55 51.34 52.05 51.54 381900.0 51.54
2020-06-17 53.3 51.98 52.96 52.31 397400.0 52.31
2020-06-16 53.73 51.93 52.86 52.57 521900.0 52.57
2020-06-15 51.21 48.5 49.0 50.88 994800.0 50.88
2020-06-12 51.58 49.27 51.58 50.59 472800.0 50.59
2020-06-11 52.56 49.54 52.21 49.65 572100.0 49.65
2020-06-10 55.18 53.65 54.39 54.35 507700.0 54.35
2020-06-09 54.26 52.87 53.2 53.94 507400.0 53.94
2020-06-08 57.02 53.76 56.68 54.21 615100.0 54.21
2020-06-05 58.23 55.23 55.23 56.29 699700.0 56.29
2020-06-04 54.52 53.04 53.29 54.04 513100.0 54.04
2020-06-03 55.0 53.77 53.77 54.01 685900.0 54.01
2020-06-02 53.26 51.52 52.64 52.77 769900.0 52.77
2020-06-01 53.09 52.14 52.64 52.58 562400.0 52.58
2020-05-29 53.37 50.88 51.24 53.18 732100.0 53.18
2020-05-28 57.0 50.6 57.0 51.44 1325900.0 51.44
2020-05-27 50.43 47.87 49.67 50.21 462900.0 50.21
2020-05-26 49.93 48.63 49.01 49.05 431400.0 49.05
2020-05-22 47.22 46.31 46.98 47.12 222800.0 47.12
2020-05-21 48.49 46.3 47.78 46.6 463800.0 46.6
2020-05-20 48.25 45.98 46.44 48.04 350400.0 48.04
2020-05-19 47.13 45.17 46.1 45.23 341900.0 45.23
2020-05-18 46.68 42.88 43.68 46.43 562800.0 46.43
2020-05-15 42.59 41.51 42.36 42.39 379200.0 42.39
2020-05-14 43.07 40.81 41.93 43.0 388200.0 43.0
2020-05-13 44.11 42.04 43.65 42.7 317200.0 42.7
2020-05-12 45.97 43.6 45.77 43.64 323100.0 43.64
2020-05-11 46.15 44.75 45.04 45.62 399000.0 45.62
2020-05-08 46.03 44.5 45.21 45.98 323500.0 45.98
2020-05-07 44.66 43.11 43.95 44.28 290200.0 44.28
2020-05-06 44.84 43.05 44.25 43.26 304500.0 43.26
2020-05-05 44.94 43.15 43.7 43.84 410800.0 43.84
2020-05-04 42.61 41.37 42.17 42.17 430700.0 42.17
2020-05-01 47.03 42.08 43.69 42.68 439500.0 42.68
2020-04-30 46.74 45.2 46.74 45.24 450700.0 45.24
2020-04-29 48.22 45.36 45.93 47.94 421700.0 47.94
2020-04-28 45.97 44.31 45.71 44.38 390800.0 44.38
2020-04-27 45.16 43.1 43.7 44.58 314700.0 44.58
2020-04-24 43.3 41.78 42.15 43.18 213600.0 43.18
2020-04-23 43.14 41.94 42.72 42.3 282200.0 42.3
2020-04-22 42.9 39.25 40.14 42.5 505300.0 42.5
2020-04-21 40.84 38.83 40.28 38.9 663400.0 38.9
2020-04-20 42.38 41.24 42.11 41.28 415200.0 41.28
2020-04-17 44.93 42.31 44.27 42.88 578500.0 42.88
2020-04-16 43.24 42.02 42.88 43.09 427400.0 43.09
2020-04-15 43.62 41.8 43.09 42.45 449600.0 42.45
2020-04-14 44.87 43.29 44.22 44.73 332000.0 44.73
2020-04-13 43.82 42.27 42.98 42.78 280200.0 42.78
2020-04-09 45.47 42.5 44.18 43.29 684700.0 43.29
2020-04-08 44.0 40.63 42.09 43.55 535800.0 43.55
2020-04-07 42.7 40.4 42.2 41.32 737000.0 41.32
2020-04-06 40.94 37.76 38.27 40.68 664800.0 40.68
2020-04-03 37.55 35.67 36.03 36.66 544300.0 36.66
2020-04-02 36.85 34.71 35.11 36.41 398000.0 36.41
2020-04-01 36.85 34.62 36.07 35.14 519100.0 35.14
2020-03-31 37.75 36.35 36.85 37.5 664900.0 37.5
2020-03-30 37.46 35.78 36.94 36.62 607700.0 36.62
2020-03-27 38.0 35.27 36.6 36.14 659400.0 36.14
2020-03-26 38.76 36.27 38.08 38.43 583300.0 38.43
2020-03-25 39.66 36.19 38.57 37.47 582000.0 37.47
2020-03-24 39.76 36.15 37.23 38.62 891500.0 38.62
2020-03-23 36.17 31.97 33.82 35.7 1013800.0 35.7
2020-03-20 34.98 32.31 33.99 32.85 1208900.0 32.85
2020-03-19 34.65 29.87 30.27 33.5 884900.0 33.5
2020-03-18 33.32 29.02 30.18 30.64 1186700.0 30.64
2020-03-17 33.42 26.03 27.6 32.88 1410600.0 32.88
2020-03-16 32.33 26.99 30.79 26.99 1090200.0 26.99
2020-03-13 35.41 31.06 34.61 35.01 1291700.0 35.01
2020-03-12 35.36 31.25 34.14 32.17 1632200.0 32.17
2020-03-11 36.37 33.22 35.34 33.78 989100.0 33.78
2020-03-10 36.83 32.96 34.29 36.71 1235400.0 36.71
2020-03-09 36.1 32.81 34.03 32.85 960100.0 32.85
2020-03-06 38.69 36.74 37.32 37.77 925600.0 37.77
2020-03-05 39.95 38.23 39.36 39.08 614800.0 39.08
2020-03-04 40.61 39.23 40.3 40.52 745000.0 40.52
2020-03-03 41.98 39.46 40.99 39.7 479500.0 39.7
2020-03-02 40.91 39.09 40.03 40.86 648100.0 40.86
2020-02-28 39.59 37.27 37.27 39.49 1025900.0 39.49
2020-02-27 41.26 38.96 40.2 38.97 719800.0 38.97
2020-02-26 42.88 41.14 42.59 41.8 541000.0 41.8
2020-02-25 43.93 41.63 43.71 42.12 550300.0 42.12
2020-02-24 45.32 43.26 44.78 43.31 591300.0 43.31
2020-02-21 48.45 47.13 48.45 47.16 313700.0 47.16
2020-02-20 49.15 47.89 48.77 48.77 294300.0 48.77
2020-02-19 49.59 48.47 49.33 49.01 922400.0 49.01
2020-02-18 49.97 48.67 49.95 48.87 330400.0 48.87