SMTC Corporation Common Stockのデータ

SMTC Corporation Common Stockの基本情報

名前 SMTC Corporation Common Stock
ティッカー SMTX
Canada
上場年 2000.0
セクター Technology

SMTC Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.88 5.85 5.85 5.87 64100.0 5.87
2021-02-12 5.89 5.85 5.88 5.86 64800.0 5.86
2021-02-11 5.92 5.85 5.85 5.87 55900.0 5.87
2021-02-10 5.91 5.86 5.87 5.88 79100.0 5.88
2021-02-09 5.92 5.87 5.88 5.92 256200.0 5.92
2021-02-08 5.88 5.86 5.87 5.88 54200.0 5.88
2021-02-05 5.88 5.86 5.88 5.88 202900.0 5.88
2021-02-04 5.88 5.85 5.86 5.88 243500.0 5.88
2021-02-03 5.88 5.86 5.86 5.86 183800.0 5.86
2021-02-02 5.87 5.85 5.85 5.86 167000.0 5.86
2021-02-01 5.87 5.85 5.87 5.86 99500.0 5.86
2021-01-29 5.87 5.85 5.87 5.87 117100.0 5.87
2021-01-28 5.87 5.86 5.86 5.86 74100.0 5.86
2021-01-27 5.88 5.85 5.87 5.87 359700.0 5.87
2021-01-26 5.88 5.87 5.88 5.87 72200.0 5.87
2021-01-25 5.88 5.87 5.87 5.87 127900.0 5.87
2021-01-22 5.88 5.87 5.87 5.88 53200.0 5.88
2021-01-21 5.89 5.87 5.89 5.89 193500.0 5.89
2021-01-20 5.89 5.87 5.88 5.87 79700.0 5.87
2021-01-19 5.89 5.87 5.89 5.87 235200.0 5.87
2021-01-15 5.89 5.88 5.89 5.89 180700.0 5.89
2021-01-14 5.9 5.88 5.88 5.89 174800.0 5.89
2021-01-13 5.9 5.88 5.88 5.9 237100.0 5.9
2021-01-12 5.9 5.85 5.9 5.9 278600.0 5.9
2021-01-11 5.91 5.89 5.89 5.9 326500.0 5.9
2021-01-08 5.91 5.89 5.91 5.9 858500.0 5.9
2021-01-07 5.92 5.9 5.9 5.91 747600.0 5.91
2021-01-06 5.92 5.88 5.88 5.91 721100.0 5.91
2021-01-05 5.93 5.9 5.92 5.92 1418900.0 5.92
2021-01-04 5.96 5.9 5.94 5.92 5105200.0 5.92
2020-12-31 4.97 4.71 4.79 4.96 98700.0 4.96
2020-12-30 4.82 4.69 4.75 4.79 52400.0 4.79
2020-12-29 4.83 4.56 4.65 4.77 153200.0 4.77
2020-12-28 4.84 4.65 4.76 4.65 80100.0 4.65
2020-12-24 4.83 4.59 4.73 4.79 48100.0 4.79
2020-12-23 5.0 4.57 4.96 4.69 228700.0 4.69
2020-12-22 5.05 4.91 4.95 4.95 306200.0 4.95
2020-12-21 4.95 4.84 4.93 4.91 273900.0 4.91
2020-12-18 4.9 4.54 4.7 4.89 252500.0 4.89
2020-12-17 4.75 4.65 4.67 4.73 86700.0 4.73
2020-12-16 4.71 4.53 4.59 4.63 112500.0 4.63
2020-12-15 4.58 4.35 4.43 4.55 80500.0 4.55
2020-12-14 4.5 4.15 4.31 4.43 170000.0 4.43
2020-12-11 4.38 4.3 4.37 4.32 70500.0 4.32
2020-12-10 4.46 4.35 4.37 4.35 75400.0 4.35
2020-12-09 4.63 4.33 4.5 4.35 97900.0 4.35
2020-12-08 4.73 4.51 4.73 4.58 58900.0 4.58
2020-12-07 4.84 4.67 4.84 4.73 77900.0 4.73
2020-12-04 4.8 4.53 4.67 4.74 72700.0 4.74
2020-12-03 4.72 4.61 4.7 4.67 33600.0 4.67
2020-12-02 5.0 4.6 4.66 4.73 25300.0 4.73
2020-12-01 4.73 4.59 4.59 4.65 35200.0 4.65
2020-11-30 4.78 4.44 4.67 4.54 117400.0 4.54
2020-11-27 4.82 4.67 4.72 4.72 62000.0 4.72
2020-11-25 4.84 4.67 4.84 4.71 87600.0 4.71
2020-11-24 4.96 4.8 4.8 4.85 135400.0 4.85
2020-11-23 4.89 4.71 4.77 4.82 268600.0 4.82
2020-11-20 4.68 4.47 4.54 4.65 214400.0 4.65
2020-11-19 4.52 4.25 4.25 4.49 244300.0 4.49
2020-11-18 4.32 4.01 4.01 4.29 291900.0 4.29
2020-11-17 4.06 3.88 3.89 4.04 124700.0 4.04
2020-11-16 4.12 3.87 4.12 3.92 126500.0 3.92
2020-11-13 4.08 3.97 4.06 4.07 93100.0 4.07
2020-11-12 4.02 3.91 3.99 3.98 126000.0 3.98
2020-11-11 3.99 3.87 3.87 3.97 64000.0 3.97
2020-11-10 3.95 3.76 3.83 3.9 41700.0 3.9
2020-11-09 3.99 3.7 3.99 3.9 76500.0 3.9
2020-11-06 3.92 3.67 3.87 3.91 109400.0 3.91
2020-11-05 3.96 3.77 3.95 3.8 299400.0 3.8
2020-11-04 3.67 3.56 3.63 3.65 96700.0 3.65
2020-11-03 3.58 3.5 3.5 3.52 39700.0 3.52
2020-11-02 3.55 3.43 3.47 3.5 16000.0 3.5
2020-10-30 3.52 3.3 3.35 3.49 123100.0 3.49
2020-10-29 3.52 3.36 3.36 3.39 16300.0 3.39
2020-10-28 3.47 3.33 3.47 3.38 80300.0 3.38
2020-10-27 3.6 3.48 3.57 3.49 90800.0 3.49
2020-10-26 3.6 3.52 3.52 3.58 26800.0 3.58
2020-10-23 3.63 3.55 3.56 3.6 11000.0 3.6
2020-10-22 3.66 3.55 3.66 3.58 84200.0 3.58
2020-10-21 3.69 3.59 3.63 3.66 41000.0 3.66
2020-10-20 3.64 3.52 3.52 3.62 87300.0 3.62
2020-10-19 3.63 3.55 3.62 3.6 249200.0 3.6
2020-10-16 3.63 3.55 3.58 3.61 54100.0 3.61
2020-10-15 3.59 3.51 3.58 3.58 41700.0 3.58
2020-10-14 3.62 3.57 3.61 3.6 11200.0 3.6
2020-10-13 3.72 3.6 3.71 3.62 28300.0 3.62
2020-10-12 3.76 3.68 3.75 3.69 60400.0 3.69
2020-10-09 3.78 3.7 3.72 3.73 37300.0 3.73
2020-10-08 3.89 3.7 3.88 3.74 47700.0 3.74
2020-10-07 3.9 3.78 3.87 3.88 108100.0 3.88
2020-10-06 3.78 3.63 3.73 3.72 133500.0 3.72
2020-10-05 3.8 3.6 3.62 3.67 171700.0 3.67
2020-10-02 3.67 3.51 3.52 3.59 58500.0 3.59
2020-10-01 3.64 3.54 3.6 3.58 76900.0 3.58
2020-09-30 3.66 3.53 3.58 3.62 25000.0 3.62
2020-09-29 3.81 3.47 3.47 3.57 17600.0 3.57
2020-09-28 3.59 3.35 3.41 3.45 51100.0 3.45
2020-09-25 3.59 3.31 3.32 3.41 50700.0 3.41
2020-09-24 3.46 3.27 3.34 3.33 95000.0 3.33
2020-09-23 3.8 3.37 3.75 3.4 207500.0 3.4
2020-09-22 3.83 3.61 3.8 3.66 59400.0 3.66
2020-09-21 3.79 3.5 3.79 3.75 135100.0 3.75
2020-09-18 4.15 3.82 3.97 3.85 512700.0 3.85
2020-09-17 3.98 3.77 3.78 3.9 105200.0 3.9
2020-09-16 3.94 3.64 3.71 3.83 77100.0 3.83
2020-09-15 3.89 3.7 3.74 3.86 100100.0 3.86
2020-09-14 3.77 3.59 3.72 3.76 150300.0 3.76
2020-09-11 3.75 3.56 3.6 3.66 93800.0 3.66
2020-09-10 3.61 3.5 3.51 3.58 72300.0 3.58
2020-09-09 3.51 3.35 3.44 3.51 86900.0 3.51
2020-09-08 3.6 3.28 3.33 3.36 249500.0 3.36
2020-09-04 3.35 3.22 3.26 3.35 69900.0 3.35
2020-09-03 3.31 3.25 3.26 3.25 43700.0 3.25
2020-09-02 3.29 3.25 3.28 3.26 25000.0 3.26
2020-09-01 3.43 3.26 3.43 3.33 34900.0 3.33
2020-08-31 3.41 3.21 3.29 3.41 58400.0 3.41
2020-08-28 3.43 3.28 3.36 3.34 17800.0 3.34
2020-08-27 3.39 3.28 3.39 3.33 58900.0 3.33
2020-08-26 3.55 3.4 3.55 3.44 61800.0 3.44
2020-08-25 3.55 3.26 3.52 3.51 76000.0 3.51
2020-08-24 3.5 3.36 3.39 3.46 108500.0 3.46
2020-08-21 3.44 3.2 3.44 3.29 83600.0 3.29
2020-08-20 3.45 3.33 3.35 3.45 23500.0 3.45
2020-08-19 3.52 3.3 3.52 3.33 77000.0 3.33
2020-08-18 3.85 3.39 3.85 3.52 47800.0 3.52
2020-08-17 3.87 3.59 3.64 3.83 142900.0 3.83
2020-08-14 3.63 3.51 3.51 3.59 77400.0 3.59
2020-08-13 3.65 3.47 3.5 3.5 101600.0 3.5
2020-08-12 3.73 3.29 3.33 3.49 399500.0 3.49
2020-08-11 3.5 3.22 3.35 3.25 66300.0 3.25
2020-08-10 3.5 3.24 3.24 3.33 66300.0 3.33
2020-08-07 3.26 3.02 3.02 3.25 89100.0 3.25
2020-08-06 3.29 3.02 3.08 3.02 133700.0 3.02
2020-08-05 3.08 3.02 3.05 3.05 23100.0 3.05
2020-08-04 3.08 3.01 3.05 3.05 20000.0 3.05
2020-08-03 3.08 3.02 3.03 3.06 41700.0 3.06
2020-07-31 3.13 3.04 3.08 3.13 5700.0 3.13
2020-07-30 3.14 3.01 3.03 3.1 13900.0 3.1
2020-07-29 3.08 3.0 3.04 3.03 18500.0 3.03
2020-07-28 3.08 3.03 3.05 3.08 3800.0 3.08
2020-07-27 3.14 3.0 3.0 3.09 17300.0 3.09
2020-07-24 3.1 3.0 3.1 3.02 5900.0 3.02
2020-07-23 3.14 3.11 3.13 3.13 5400.0 3.13
2020-07-22 3.14 3.05 3.14 3.14 23100.0 3.14
2020-07-21 3.1 2.96 2.97 3.1 20400.0 3.1
2020-07-20 3.0 2.93 2.98 2.98 21400.0 2.98
2020-07-17 3.04 2.94 2.96 3.0 48700.0 3.0
2020-07-16 2.95 2.91 2.95 2.94 4100.0 2.94
2020-07-15 3.0 2.91 2.91 2.92 20100.0 2.92
2020-07-14 2.97 2.89 2.95 2.97 8400.0 2.97
2020-07-13 3.05 2.95 3.0 2.97 10900.0 2.97
2020-07-10 3.08 2.95 3.0 3.0 42400.0 3.0
2020-07-09 3.0 2.77 2.93 3.0 31100.0 3.0
2020-07-08 3.06 2.9 2.98 2.93 20400.0 2.93
2020-07-07 3.13 2.91 3.13 2.95 25900.0 2.95
2020-07-06 3.22 3.02 3.2 3.04 20700.0 3.04
2020-07-02 3.27 3.03 3.05 3.17 42700.0 3.17
2020-07-01 3.08 2.87 3.0 3.08 16100.0 3.08
2020-06-30 3.04 2.88 3.04 3.03 110700.0 3.03
2020-06-29 3.05 3.0 3.04 3.01 15800.0 3.01
2020-06-26 3.15 2.99 3.01 3.15 26900.0 3.15
2020-06-25 3.1 2.99 3.07 3.1 43800.0 3.1
2020-06-24 3.12 2.97 3.01 3.04 53200.0 3.04
2020-06-23 3.27 3.1 3.11 3.19 18000.0 3.19
2020-06-22 3.17 3.09 3.17 3.11 12700.0 3.11
2020-06-19 3.15 3.01 3.1 3.15 24600.0 3.15
2020-06-18 3.24 3.03 3.17 3.03 59700.0 3.03
2020-06-17 3.3 3.05 3.2 3.09 25700.0 3.09
2020-06-16 3.38 3.01 3.38 3.03 42000.0 3.03
2020-06-15 3.45 2.95 3.0 3.45 67500.0 3.45
2020-06-12 3.12 2.96 3.1 3.0 22300.0 3.0
2020-06-11 3.16 2.85 2.9 3.0 63600.0 3.0
2020-06-10 3.09 2.93 3.03 2.96 30400.0 2.96
2020-06-09 3.11 2.92 3.04 3.01 24800.0 3.01
2020-06-08 3.12 2.94 2.94 3.11 68500.0 3.11
2020-06-05 3.16 2.9 3.03 2.91 35300.0 2.91
2020-06-04 3.12 3.01 3.1 3.08 36000.0 3.08
2020-06-03 3.11 2.98 2.99 3.09 44200.0 3.09
2020-06-02 3.08 2.86 2.86 2.92 81200.0 2.92
2020-06-01 3.08 2.9 2.98 2.91 30400.0 2.91
2020-05-29 3.13 2.95 3.05 2.96 58000.0 2.96
2020-05-28 3.3 3.07 3.24 3.09 35300.0 3.09
2020-05-27 3.33 3.08 3.33 3.15 35000.0 3.15
2020-05-26 3.33 3.26 3.3 3.27 58900.0 3.27
2020-05-22 3.24 3.15 3.24 3.22 20300.0 3.22
2020-05-21 3.22 3.1 3.12 3.22 32200.0 3.22
2020-05-20 3.14 3.0 3.0 3.08 54600.0 3.08
2020-05-19 3.06 2.95 3.06 3.03 81700.0 3.03
2020-05-18 3.18 3.0 3.0 3.09 48700.0 3.09
2020-05-15 3.01 2.86 2.95 2.95 39000.0 2.95
2020-05-14 3.0 2.8 3.0 2.97 59900.0 2.97
2020-05-13 3.03 2.92 3.01 3.02 66100.0 3.02
2020-05-12 3.5 3.01 3.5 3.02 126600.0 3.02
2020-05-11 3.5 3.37 3.46 3.47 221000.0 3.47
2020-05-08 3.29 3.05 3.05 3.25 134000.0 3.25
2020-05-07 3.24 2.8 3.15 3.05 139500.0 3.05
2020-05-06 3.21 3.08 3.21 3.11 55200.0 3.11
2020-05-05 3.21 3.1 3.15 3.19 55300.0 3.19
2020-05-04 3.16 3.02 3.05 3.07 43100.0 3.07
2020-05-01 3.15 3.0 3.11 3.04 59300.0 3.04
2020-04-30 3.18 3.01 3.13 3.11 85600.0 3.11
2020-04-29 3.14 2.92 2.92 3.1 102200.0 3.1
2020-04-28 3.05 2.88 2.9 2.96 118500.0 2.96
2020-04-27 2.96 2.59 2.59 2.9 50600.0 2.9
2020-04-24 2.68 2.51 2.55 2.63 70100.0 2.63
2020-04-23 2.7 2.55 2.63 2.6 56400.0 2.6
2020-04-22 2.65 2.5 2.57 2.58 60600.0 2.58
2020-04-21 2.63 2.5 2.55 2.56 68800.0 2.56
2020-04-20 2.74 2.52 2.64 2.55 88000.0 2.55
2020-04-17 2.98 2.7 2.98 2.75 96600.0 2.75
2020-04-16 3.03 2.75 3.0 2.79 57700.0 2.79
2020-04-15 3.1 2.85 3.0 2.93 103400.0 2.93
2020-04-14 3.35 2.65 2.65 2.95 187600.0 2.95
2020-04-13 2.55 2.42 2.54 2.53 59900.0 2.53
2020-04-09 2.55 2.38 2.46 2.53 37800.0 2.53
2020-04-08 2.49 2.27 2.35 2.48 64200.0 2.48
2020-04-07 2.48 2.25 2.46 2.26 22400.0 2.26
2020-04-06 2.4 2.18 2.25 2.33 30700.0 2.33
2020-04-03 2.33 2.11 2.27 2.25 49900.0 2.25
2020-04-02 2.29 2.2 2.23 2.27 66700.0 2.27
2020-04-01 2.33 2.03 2.33 2.23 102500.0 2.23
2020-03-31 2.49 2.25 2.39 2.33 80700.0 2.33
2020-03-30 2.48 2.23 2.45 2.32 37700.0 2.32
2020-03-27 2.49 2.21 2.38 2.37 96600.0 2.37
2020-03-26 2.4 2.07 2.07 2.4 140900.0 2.4
2020-03-25 2.03 1.71 1.76 1.9 259000.0 1.9
2020-03-24 1.77 1.46 1.46 1.63 42200.0 1.63
2020-03-23 1.73 1.35 1.59 1.37 81800.0 1.37
2020-03-20 2.07 1.51 1.8 1.77 63200.0 1.77
2020-03-19 1.95 1.67 1.95 1.85 37200.0 1.85
2020-03-18 2.14 1.32 2.14 1.97 67100.0 1.97
2020-03-17 2.5 2.1 2.42 2.14 46300.0 2.14
2020-03-16 2.46 2.17 2.4 2.27 23700.0 2.27
2020-03-13 2.58 2.14 2.31 2.43 55700.0 2.43
2020-03-12 2.59 2.15 2.35 2.29 111200.0 2.29
2020-03-11 2.8 2.56 2.56 2.63 93100.0 2.63
2020-03-10 2.75 2.34 2.61 2.54 45700.0 2.54
2020-03-09 2.96 2.51 2.8 2.55 36000.0 2.55
2020-03-06 2.99 2.85 2.99 2.87 60000.0 2.87
2020-03-05 3.15 2.97 3.08 2.97 16400.0 2.97
2020-03-04 3.22 3.07 3.22 3.1 33600.0 3.1
2020-03-03 3.35 2.96 3.18 3.29 27600.0 3.29
2020-03-02 3.22 2.95 2.95 3.22 85500.0 3.22
2020-02-28 3.12 2.91 3.0 2.99 52900.0 2.99
2020-02-27 3.15 2.8 3.0 3.15 101000.0 3.15
2020-02-26 3.31 2.95 3.16 3.0 102500.0 3.0
2020-02-25 3.21 3.05 3.21 3.18 41000.0 3.18
2020-02-24 3.42 3.17 3.28 3.2 52300.0 3.2
2020-02-21 3.57 3.43 3.53 3.46 42200.0 3.46
2020-02-20 3.52 3.43 3.43 3.52 16400.0 3.52
2020-02-19 3.48 3.41 3.44 3.45 24300.0 3.45
2020-02-18 3.46 3.35 3.46 3.43 26800.0 3.43