正在更新页面
SMTC / Semtech Corporation
SMTCUSD144.3500100000002026-10-27
market.stock:us:smtc.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 144.350010000000 |
| 2026-10-26 | 136.730000000000 |
| 2026-10-23 | 132.000000000000 |
| 2026-10-22 | 125.120000000000 |
| 2026-10-21 | 141.630000000000 |
| 2026-10-20 | 136.200000000000 |
| 2026-10-19 | 142.220000000000 |
| 2026-10-16 | 136.730000000000 |
| 2026-10-15 | 144.210010000000 |
| 2026-10-14 | 160.259990000000 |
| 2026-10-13 | 172.780000000000 |
| 2026-10-12 | 168.280000000000 |
| 2026-10-09 | 187.300000000000 |
| 2026-10-08 | 187.490010000000 |
| 2026-10-07 | 193.780000000000 |
| 2026-10-06 | 197.200000000000 |
| 2026-10-05 | 192.830000000000 |
| 2026-10-02 | 194.880000000000 |
| 2026-10-01 | 186.590000000000 |
| 2026-09-30 | 178.350010000000 |
| 2026-09-29 | 180.100010000000 |
| 2026-09-28 | 174.780000000000 |
| 2026-09-25 | 182.300000000000 |
| 2026-09-24 | 174.500000000000 |
| 2026-09-23 | 169.330000000000 |
| 2026-09-22 | 174.330000000000 |
| 2026-09-21 | 177.370000000000 |
| 2026-09-18 | 185.000000000000 |
| 2026-09-17 | 178.190000000000 |
| 2026-09-16 | 167.550000000000 |
| 2026-09-15 | 150.910000000000 |
| 2026-09-14 | 147.050003000000 |
| 2026-09-11 | 167.240010000000 |
| 2026-09-10 | 159.130000000000 |
| 2026-09-09 | 163.940000000000 |
| 2026-09-08 | 162.620000000000 |
| 2026-09-04 | 147.890000000000 |
| 2026-09-03 | 135.399990000000 |
| 2026-09-02 | 133.850010000000 |
| 2026-09-01 | 132.270000000000 |
| 2026-08-31 | 132.960010000000 |
| 2026-08-28 | 131.170000000000 |
| 2026-08-27 | 142.429990000000 |
| 2026-08-26 | 140.800000000000 |
| 2026-08-25 | 127.520000000000 |
| 2026-08-24 | 120.910000000000 |
| 2026-08-21 | 124.089996337891 |
| 2026-08-20 | 124.880000000000 |
| 2026-08-19 | 125.360000000000 |
| 2026-08-18 | 135.230000000000 |
| 2026-08-17 | 154.220000000000 |
| 2026-08-14 | 140.350006103516 |
| 2026-08-13 | 133.580001831055 |
| 2026-08-12 | 140.000000000000 |
| 2026-08-11 | 131.179990000000 |
| 2026-08-10 | 131.270004272461 |
| 2026-08-07 | 139.419998168945 |
| 2026-08-06 | 134.780000000000 |
| 2026-08-05 | 121.250000000000 |
| 2026-08-04 | 129.160003662109 |
| 2026-08-03 | 119.080001831055 |
| 2026-07-31 | 117.819999694824 |
| 2026-07-30 | 114.610000610352 |
| 2026-07-29 | 103.550000000000 |
| 2026-07-28 | 111.300003051758 |
| 2026-07-27 | 121.520000000000 |
| 2026-07-24 | 125.919998168945 |
| 2026-07-23 | 138.679992675781 |
| 2026-07-22 | 136.929992675781 |
| 2026-07-21 | 137.839996337891 |
| 2026-07-20 | 125.879997253418 |
| 2026-07-17 | 124.959999084473 |
| 2026-07-16 | 127.650001525879 |
| 2026-07-15 | 135.220001220703 |
| 2026-07-14 | 141.360000610352 |
| 2026-07-13 | 132.149993896484 |
| 2026-07-10 | 136.130004882813 |
| 2026-07-09 | 137.500000000000 |
| 2026-07-08 | 128.840000000000 |
| 2026-07-07 | 126.400001525879 |
| 2026-07-06 | 138.889999389648 |
| 2026-07-02 | 135.270004272461 |
| 2026-07-01 | 147.029998779297 |
| 2026-06-30 | 161.850006103516 |
| 2026-06-29 | 156.139999389648 |
| 2026-06-26 | 149.750000000000 |
| 2026-06-25 | 162.270004272461 |
| 2026-06-24 | 158.479995727539 |
| 2026-06-23 | 163.279998779297 |
| 2026-06-22 | 174.729995727539 |
| 2026-06-18 | 158.229995727539 |
| 2026-06-17 | 150.199996948242 |
| 2026-06-16 | 161.589996337891 |
| 2026-06-15 | 174.300003051758 |
| 2026-06-12 | 166.710006713867 |
| 2026-06-11 | 163.570007324219 |
| 2026-06-10 | 154.279998779297 |
| 2026-06-09 | 157.520004272461 |
| 2026-06-08 | 158.789993286133 |
| 2026-06-05 | 151.020004272461 |
| 2026-06-04 | 169.350006103516 |
| 2026-06-03 | 163.500000000000 |
| 2026-06-02 | 166.630004882813 |
| 2026-06-01 | 149.580001831055 |
| 2026-05-29 | 152.539993286133 |
| 2026-05-28 | 166.330001831055 |
| 2026-05-27 | 157.199996948242 |
| 2026-05-26 | 164.460006713867 |
| 2026-05-22 | 156.779998779297 |
| 2026-05-21 | 146.529998779297 |
| 2026-05-20 | 141.850006103516 |
| 2026-05-19 | 134.789993286133 |
| 2026-05-18 | 132.389999389648 |
| 2026-05-15 | 137.639999389648 |
| 2026-05-14 | 141.160003662109 |
| 2026-05-13 | 139.740005493164 |
| 2026-05-12 | 132.080001831055 |
| 2026-05-11 | 136.529998779297 |
| 2026-05-08 | 121.809997558594 |
| 2026-05-07 | 121.500000000000 |
| 2026-05-06 | 119.190002441406 |
| 2026-05-05 | 112.980003356934 |
| 2026-05-04 | 107.099998474121 |
| 2026-05-01 | 107.809997558594 |
| 2026-04-30 | 105.050003051758 |
| 2026-04-29 | 98.290000915527 |
| 2026-04-28 | 94.400001525879 |
| 2026-04-27 | 101.290000915527 |
| 2026-04-24 | 109.790000915527 |
| 2026-04-23 | 105.339996337891 |
| 2026-04-22 | 103.480003356934 |
| 2026-04-21 | 103.480003356934 |
| 2026-04-20 | 105.910003662109 |
| 2026-04-17 | 107.709999084473 |
| 2026-04-16 | 102.440002441406 |
| 2026-04-15 | 93.269996643066 |
| 2026-04-14 | 90.120002746582 |
| 2026-04-13 | 91.830001831055 |
| 2026-04-10 | 85.220001220703 |
| 2026-04-09 | 88.660003662109 |
| 2026-04-08 | 86.949996948242 |
| 2026-04-07 | 83.080001831055 |
| 2026-04-06 | 82.639999389648 |
| 2026-04-02 | 82.650001525879 |
| 2026-04-01 | 80.040000915527 |
| 2026-03-31 | 76.889999389648 |
| 2026-03-30 | 70.610000610352 |
| 2026-03-27 | 72.160003662109 |
| 2026-03-26 | 74.160003662109 |
| 2026-03-25 | 80.040000915527 |
| 2026-03-24 | 77.949996948242 |
| 2026-03-23 | 76.519996643066 |
| 2026-03-20 | 73.599998474121 |
| 2026-03-19 | 78.349998474121 |
| 2026-03-18 | 73.370002746582 |
| 2026-03-17 | 79.209999084473 |
| 2026-03-16 | 89.000000000000 |
| 2026-03-13 | 84.849998474121 |
| 2026-03-12 | 83.410003662109 |
| 2026-03-11 | 85.819999694824 |
| 2026-03-10 | 87.580001831055 |
| 2026-03-09 | 85.139999389648 |
| 2026-03-06 | 82.019996643066 |
| 2026-03-05 | 87.080001831055 |
| 2026-03-04 | 89.750000000000 |
| 2026-03-03 | 90.169998168945 |
| 2026-03-02 | 96.300003051758 |
| 2026-02-27 | 90.220001220703 |
| 2026-02-26 | 90.489997863770 |
| 2026-02-25 | 92.160003662109 |
| 2026-02-24 | 90.169998168945 |
| 2026-02-23 | 86.819999694824 |
| 2026-02-20 | 86.769996643066 |
| 2026-02-19 | 84.959999084473 |
| 2026-02-18 | 87.290000915527 |
| 2026-02-17 | 87.660003662109 |
| 2026-02-13 | 87.120002746582 |
| 2026-02-12 | 86.529998779297 |
| 2026-02-11 | 88.529998779297 |
| 2026-02-10 | 88.589996337891 |
| 2026-02-09 | 88.750000000000 |
| 2026-02-06 | 86.500000000000 |
| 2026-02-05 | 83.199996948242 |
| 2026-02-04 | 81.879997253418 |
| 2026-02-03 | 87.629997253418 |
| 2026-02-02 | 87.760002136230 |
| 2026-01-30 | 79.750000000000 |
| 2026-01-29 | 81.980003356934 |
| 2026-01-28 | 81.569999694824 |
| 2026-01-27 | 79.489997863770 |
| 2026-01-26 | 81.169998168945 |
| 2026-01-23 | 80.519996643066 |
| 2026-01-22 | 80.120002746582 |
| 2026-01-21 | 80.169998168945 |
| 2026-01-20 | 76.989997863770 |
| 2026-01-16 | 77.559997558594 |
| 2026-01-15 | 77.260002136230 |
| 2026-01-14 | 74.180000305176 |
| 2026-01-13 | 75.980003356934 |
| 2026-01-12 | 79.680000305176 |
| 2026-01-09 | 77.790000915527 |
| 2026-01-08 | 72.190002441406 |
| 2026-01-07 | 76.120002746582 |
| 2026-01-06 | 77.440002441406 |
| 2026-01-05 | 74.339996337891 |
| 2026-01-02 | 75.260002136230 |
| 2025-12-31 | 73.690002441406 |
| 2025-12-30 | 75.160003662109 |
| 2025-12-29 | 75.760002136230 |
| 2025-12-26 | 76.069999694824 |
| 2025-12-24 | 75.550003051758 |
| 2025-12-23 | 75.910003662109 |
| 2025-12-22 | 75.300003051758 |
| 2025-12-19 | 72.970001220703 |
| 2025-12-18 | 71.010002136230 |
| 2025-12-17 | 67.129997253418 |
| 2025-12-16 | 71.129997253418 |
| 2025-12-15 | 72.540000915527 |
| 2025-12-12 | 72.889999389648 |
| 2025-12-11 | 79.769996643066 |
| 2025-12-10 | 79.440002441406 |
| 2025-12-09 | 80.540000915527 |
| 2025-12-08 | 79.279998779297 |
| 2025-12-05 | 79.610000610352 |
| 2025-12-04 | 78.279998779297 |
| 2025-12-03 | 73.459999084473 |
| 2025-12-02 | 72.830001831055 |
| 2025-12-01 | 72.010002136230 |
| 2025-11-28 | 74.160003662109 |
| 2025-11-26 | 73.449996948242 |
| 2025-11-25 | 71.779998779297 |
| 2025-11-24 | 70.010002136230 |
| 2025-11-21 | 63.849998474121 |
| 2025-11-20 | 62.569999694824 |
| 2025-11-19 | 64.489997863770 |
| 2025-11-18 | 62.709999084473 |
| 2025-11-17 | 64.660003662109 |
| 2025-11-14 | 65.459999084473 |
| 2025-11-13 | 67.589996337891 |
| 2025-11-12 | 71.699996948242 |
| 2025-11-11 | 72.000000000000 |
| 2025-11-10 | 75.269996643066 |
| 2025-11-07 | 71.879997253418 |
| 2025-11-06 | 69.889999389648 |
| 2025-11-05 | 67.500000000000 |
| 2025-11-04 | 64.419998168945 |
| 2025-11-03 | 67.250000000000 |
| 2025-10-31 | 67.860000610352 |
| 2025-10-30 | 67.809997558594 |
| 2025-10-29 | 69.559997558594 |
| 2025-10-28 | 70.440002441406 |
| 2025-10-27 | 70.660003662109 |
| 2025-10-24 | 67.790000915527 |
| 2025-10-23 | 68.680000305176 |
| 2025-10-22 | 65.129997253418 |
| 2025-10-21 | 67.739997863770 |
| 2025-10-20 | 68.540000915527 |
| 2025-10-17 | 67.779998779297 |
| 2025-10-16 | 70.750000000000 |
| 2025-10-15 | 69.790000915527 |
| 2025-10-14 | 67.629997253418 |
| 2025-10-13 | 68.269996643066 |
| 2025-10-10 | 65.260002136230 |
| 2025-10-09 | 70.040000915527 |
| 2025-10-08 | 70.540000915527 |
| 2025-10-07 | 70.910003662109 |
| 2025-10-06 | 68.169998168945 |
| 2025-10-03 | 72.000000000000 |
| 2025-10-02 | 72.930000305176 |
| 2025-10-01 | 71.680000305176 |
| 2025-09-30 | 71.449996948242 |
| 2025-09-29 | 61.979999542236 |
| 2025-09-26 | 62.970001220703 |
| 2025-09-25 | 61.630001068115 |
| 2025-09-24 | 59.830001831055 |
| 2025-09-23 | 61.290000915527 |
| 2025-09-22 | 61.529998779297 |
| 2025-09-19 | 60.869998931885 |
| 2025-09-18 | 61.150001525879 |
| 2025-09-17 | 62.220001220703 |
| 2025-09-16 | 62.549999237061 |
| 2025-09-15 | 62.630001068115 |
| 2025-09-12 | 60.299999237061 |
| 2025-09-11 | 60.909999847412 |
| 2025-09-10 | 61.720001220703 |
| 2025-09-09 | 61.580001831055 |
| 2025-09-08 | 60.619998931885 |
| 2025-09-05 | 60.669998168945 |
| 2025-09-04 | 59.900001525879 |
| 2025-09-03 | 57.930000305176 |
| 2025-09-02 | 57.759998321533 |
| 2025-08-29 | 58.090000152588 |
| 2025-08-28 | 60.560001373291 |
| 2025-08-27 | 58.130001068115 |
| 2025-08-26 | 58.720001220703 |
| 2025-08-25 | 51.000000000000 |
| 2025-08-22 | 51.090000152588 |
| 2025-08-21 | 49.389999389648 |
| 2025-08-20 | 48.470001220703 |
| 2025-08-19 | 48.540000915527 |
| 2025-08-18 | 50.419998168945 |
| 2025-08-15 | 49.830001831055 |
| 2025-08-14 | 50.520000457764 |
| 2025-08-13 | 53.240001678467 |
| 2025-08-12 | 52.709999084473 |
| 2025-08-11 | 48.560001373291 |
| 2025-08-08 | 50.849998474121 |
| 2025-08-07 | 51.500000000000 |
| 2025-08-06 | 50.970001220703 |
| 2025-08-05 | 51.049999237061 |
| 2025-08-04 | 51.689998626709 |
| 2025-08-01 | 50.139999389648 |
| 2025-07-31 | 51.099998474121 |
| 2025-07-30 | 53.709999084473 |
| 2025-07-29 | 53.450000762939 |
| 2025-07-28 | 54.159999847412 |
| 2025-07-25 | 53.069999694824 |
| 2025-07-24 | 52.529998779297 |
| 2025-07-23 | 51.650001525879 |
| 2025-07-22 | 51.470001220703 |
| 2025-07-21 | 53.060001373291 |
| 2025-07-18 | 53.619998931885 |
| 2025-07-17 | 50.869998931885 |
| 2025-07-16 | 48.659999847412 |
| 2025-07-15 | 48.090000152588 |
| 2025-07-14 | 46.930000305176 |
| 2025-07-11 | 48.099998474121 |
| 2025-07-10 | 48.560001373291 |
| 2025-07-09 | 48.500000000000 |
| 2025-07-08 | 45.099998474121 |
| 2025-07-07 | 42.599998474121 |
| 2025-07-03 | 44.840000152588 |
| 2025-07-02 | 43.959999084473 |
| 2025-07-01 | 43.470001220703 |
| 2025-06-30 | 45.139999389648 |
| 2025-06-27 | 44.909999847412 |
| 2025-06-26 | 45.619998931885 |
| 2025-06-25 | 44.490001678467 |
| 2025-06-24 | 43.659999847412 |
| 2025-06-23 | 41.060001373291 |
| 2025-06-20 | 41.880001068115 |
| 2025-06-18 | 41.909999847412 |
| 2025-06-17 | 40.229999542236 |
| 2025-06-16 | 40.869998931885 |
| 2025-06-13 | 39.139999389648 |
| 2025-06-12 | 41.889999389648 |
| 2025-06-11 | 41.939998626709 |
| 2025-06-10 | 42.159999847412 |
| 2025-06-09 | 41.349998474121 |
| 2025-06-06 | 37.849998474121 |
| 2025-06-05 | 37.580001831055 |
| 2025-06-04 | 38.349998474121 |
| 2025-06-03 | 38.110000610352 |
| 2025-06-02 | 37.500000000000 |
| 2025-05-30 | 37.330001831055 |
| 2025-05-29 | 35.759998321533 |
| 2025-05-28 | 37.009998321533 |
| 2025-05-27 | 38.779998779297 |
| 2025-05-23 | 37.279998779297 |
| 2025-05-22 | 37.790000915527 |
| 2025-05-21 | 38.509998321533 |
| 2025-05-20 | 39.349998474121 |
| 2025-05-19 | 40.139999389648 |
| 2025-05-16 | 40.419998168945 |
| 2025-05-15 | 39.639999389648 |
| 2025-05-14 | 39.930000305176 |
| 2025-05-13 | 39.540000915527 |
| 2025-05-12 | 38.220001220703 |
| 2025-05-09 | 35.069999694824 |
| 2025-05-08 | 34.729999542236 |
| 2025-05-07 | 34.369998931885 |
| 2025-05-06 | 33.900001525879 |
| 2025-05-05 | 34.659999847412 |
| 2025-05-02 | 34.130001068115 |
| 2025-05-01 | 32.340000152588 |
| 2025-04-30 | 31.250000000000 |
| 2025-04-29 | 31.190000534058 |
| 2025-04-28 | 29.930000305176 |
| 2025-04-25 | 30.030000686646 |
| 2025-04-24 | 29.340000152588 |
| 2025-04-23 | 27.149999618530 |
| 2025-04-22 | 24.690000534058 |
| 2025-04-21 | 24.340000152588 |
| 2025-04-17 | 26.239999771118 |
| 2025-04-16 | 25.989999771118 |
| 2025-04-15 | 27.299999237061 |
| 2025-04-14 | 27.000000000000 |
| 2025-04-11 | 26.600000381470 |
| 2025-04-10 | 27.000000000000 |
| 2025-04-09 | 29.979999542236 |
| 2025-04-08 | 25.860000610352 |
| 2025-04-07 | 28.309999465942 |
| 2025-04-04 | 28.010000228882 |
| 2025-04-03 | 29.709999084473 |
| 2025-04-02 | 36.619998931885 |
| 2025-04-01 | 34.860000610352 |
| 2025-03-31 | 34.400001525879 |
| 2025-03-28 | 35.049999237061 |
| 2025-03-27 | 36.950000762939 |
| 2025-03-26 | 38.689998626709 |
| 2025-03-25 | 40.069999694824 |
| 2025-03-24 | 40.340000152588 |
| 2025-03-21 | 39.619998931885 |
| 2025-03-20 | 40.639999389648 |
| 2025-03-19 | 41.610000610352 |
| 2025-03-18 | 38.650001525879 |
| 2025-03-17 | 39.430000305176 |
| 2025-03-14 | 39.599998474121 |
| 2025-03-13 | 32.709999084473 |
| 2025-03-12 | 33.849998474121 |
| 2025-03-11 | 32.200000762939 |
| 2025-03-10 | 31.440000534058 |
| 2025-03-07 | 33.500000000000 |
| 2025-03-06 | 32.330001831055 |
| 2025-03-05 | 36.840000152588 |
| 2025-03-04 | 36.049999237061 |
| 2025-03-03 | 35.580001831055 |
| 2025-02-28 | 38.189998626709 |
| 2025-02-27 | 35.060001373291 |
| 2025-02-26 | 38.880001068115 |
| 2025-02-25 | 36.819999694824 |
| 2025-02-24 | 36.669998168945 |
| 2025-02-21 | 37.099998474121 |
| 2025-02-20 | 38.709999084473 |
| 2025-02-19 | 37.889999389648 |
| 2025-02-18 | 37.049999237061 |
| 2025-02-14 | 37.380001068115 |
| 2025-02-13 | 36.729999542236 |
| 2025-02-12 | 36.650001525879 |
| 2025-02-11 | 38.180000305176 |
| 2025-02-10 | 37.599998474121 |
| 2025-02-07 | 54.509998321533 |
| 2025-02-06 | 60.500000000000 |
| 2025-02-05 | 66.459999084473 |
| 2025-02-04 | 66.220001220703 |
| 2025-02-03 | 63.459999084473 |
| 2025-01-31 | 66.959999084473 |
| 2025-01-30 | 67.690002441406 |
| 2025-01-29 | 60.299999237061 |
| 2025-01-28 | 61.110000610352 |
| 2025-01-27 | 57.330001831055 |
| 2025-01-24 | 73.019996643066 |
| 2025-01-23 | 75.910003662109 |
| 2025-01-22 | 76.000000000000 |
| 2025-01-21 | 77.150001525879 |
| 2025-01-17 | 75.000000000000 |
| 2025-01-16 | 68.930000305176 |
| 2025-01-15 | 72.510002136230 |
| 2025-01-14 | 64.480003356934 |
| 2025-01-13 | 65.349998474121 |
| 2025-01-10 | 66.150001525879 |
| 2025-01-08 | 67.599998474121 |
| 2025-01-07 | 65.150001525879 |
| 2025-01-06 | 67.489997863770 |
| 2025-01-03 | 66.129997253418 |
| 2025-01-02 | 62.099998474121 |
| 2024-12-31 | 61.849998474121 |
| 2024-12-30 | 61.700000762939 |
| 2024-12-27 | 63.330001831055 |
| 2024-12-26 | 65.669998168945 |
| 2024-12-24 | 64.489997863770 |
| 2024-12-23 | 62.880001068115 |
| 2024-12-20 | 63.549999237061 |
| 2024-12-19 | 63.580001831055 |
| 2024-12-18 | 62.919998168945 |
| 2024-12-17 | 65.730003356934 |
| 2024-12-16 | 68.269996643066 |
| 2024-12-13 | 65.150001525879 |
| 2024-12-12 | 64.540000915527 |
| 2024-12-11 | 64.110000610352 |
| 2024-12-10 | 62.900001525879 |
| 2024-12-09 | 64.940002441406 |
| 2024-12-06 | 66.120002746582 |
| 2024-12-05 | 65.379997253418 |
| 2024-12-04 | 69.099998474121 |
| 2024-12-03 | 66.949996948242 |
| 2024-12-02 | 62.680000305176 |
| 2024-11-29 | 64.040000915527 |
| 2024-11-27 | 64.199996948242 |
| 2024-11-26 | 63.110000610352 |
| 2024-11-25 | 53.439998626709 |
| 2024-11-22 | 50.889999389648 |
| 2024-11-21 | 50.900001525879 |
| 2024-11-20 | 49.169998168945 |
| 2024-11-19 | 47.240001678467 |
| 2024-11-18 | 45.840000152588 |
| 2024-11-15 | 44.099998474121 |
| 2024-11-14 | 47.330001831055 |
| 2024-11-13 | 49.009998321533 |
| 2024-11-12 | 49.220001220703 |
| 2024-11-11 | 50.680000305176 |
| 2024-11-08 | 52.819999694824 |
| 2024-11-07 | 50.580001831055 |
| 2024-11-06 | 47.740001678467 |
| 2024-11-05 | 47.040000915527 |
| 2024-11-04 | 43.919998168945 |
| 2024-11-01 | 44.540000915527 |
| 2024-10-31 | 44.189998626709 |
| 2024-10-30 | 46.840000152588 |
| 2024-10-29 | 47.759998321533 |
| 2024-10-28 | 44.970001220703 |
| 2024-10-25 | 45.470001220703 |
| 2024-10-24 | 44.110000610352 |
| 2024-10-23 | 44.799999237061 |
| 2024-10-22 | 44.069999694824 |
| 2024-10-21 | 43.950000762939 |
| 2024-10-18 | 43.880001068115 |
| 2024-10-17 | 43.959999084473 |
| 2024-10-16 | 45.020000457764 |
| 2024-10-15 | 44.139999389648 |
| 2024-10-14 | 45.380001068115 |
| 2024-10-11 | 44.000000000000 |
| 2024-10-10 | 42.569999694824 |
| 2024-10-09 | 41.139999389648 |
| 2024-10-08 | 42.430000305176 |
| 2024-10-07 | 43.360000610352 |
| 2024-10-04 | 41.680000305176 |
| 2024-10-03 | 40.580001831055 |
| 2024-10-02 | 41.060001373291 |
| 2024-10-01 | 42.080001831055 |
| 2024-09-30 | 45.659999847412 |
| 2024-09-27 | 46.349998474121 |
| 2024-09-26 | 47.400001525879 |
| 2024-09-25 | 47.470001220703 |
| 2024-09-24 | 47.599998474121 |
| 2024-09-23 | 46.220001220703 |
| 2024-09-20 | 46.000000000000 |
| 2024-09-19 | 46.090000152588 |
| 2024-09-18 | 44.029998779297 |
| 2024-09-17 | 42.470001220703 |
| 2024-09-16 | 40.060001373291 |
| 2024-09-13 | 41.630001068115 |
| 2024-09-12 | 40.590000152588 |
| 2024-09-11 | 40.700000762939 |
| 2024-09-10 | 39.349998474121 |
| 2024-09-09 | 40.110000610352 |
| 2024-09-06 | 39.459999084473 |
| 2024-09-05 | 42.169998168945 |
| 2024-09-04 | 42.479999542236 |
| 2024-09-03 | 41.580001831055 |
| 2024-08-30 | 43.819999694824 |
| 2024-08-29 | 43.529998779297 |
| 2024-08-28 | 42.430000305176 |
| 2024-08-27 | 38.159999847412 |
| 2024-08-26 | 37.029998779297 |
| 2024-08-23 | 36.909999847412 |
| 2024-08-22 | 35.299999237061 |
| 2024-08-21 | 36.439998626709 |
| 2024-08-20 | 36.340000152588 |
| 2024-08-19 | 36.000000000000 |
| 2024-08-16 | 35.900001525879 |
| 2024-08-15 | 35.959999084473 |
| 2024-08-14 | 33.419998168945 |
| 2024-08-13 | 33.340000152588 |
| 2024-08-12 | 30.079999923706 |
| 2024-08-09 | 30.250000000000 |
| 2024-08-08 | 29.639999389648 |
| 2024-08-07 | 27.610000610352 |
| 2024-08-06 | 28.790000915527 |
| 2024-08-05 | 28.000000000000 |
| 2024-08-02 | 30.489999771118 |
| 2024-08-01 | 30.809999465942 |
| 2024-07-31 | 31.719999313354 |
| 2024-07-30 | 30.159999847412 |
| 2024-07-29 | 31.649999618530 |
| 2024-07-26 | 30.989999771118 |
| 2024-07-25 | 28.909999847412 |
| 2024-07-24 | 32.110000610352 |
| 2024-07-23 | 33.409999847412 |
| 2024-07-22 | 33.049999237061 |
| 2024-07-19 | 31.659999847412 |
| 2024-07-18 | 32.459999084473 |
| 2024-07-17 | 33.040000915527 |
| 2024-07-16 | 36.330001831055 |
| 2024-07-15 | 36.450000762939 |
| 2024-07-12 | 35.860000610352 |
| 2024-07-11 | 36.900001525879 |
| 2024-07-10 | 35.139999389648 |
| 2024-07-09 | 33.700000762939 |
| 2024-07-08 | 33.819999694824 |
| 2024-07-05 | 33.020000457764 |
| 2024-07-03 | 32.279998779297 |
| 2024-07-02 | 32.790000915527 |
| 2024-07-01 | 31.500000000000 |
| 2024-06-28 | 29.879999160767 |
| 2024-06-27 | 28.690000534058 |
| 2024-06-26 | 29.469999313354 |
| 2024-06-25 | 29.760000228882 |
| 2024-06-24 | 29.340000152588 |
| 2024-06-21 | 30.139999389648 |
| 2024-06-20 | 29.479999542236 |
| 2024-06-18 | 29.500000000000 |
| 2024-06-17 | 30.750000000000 |
| 2024-06-14 | 29.530000686646 |
| 2024-06-13 | 29.719999313354 |
| 2024-06-12 | 30.370000839233 |
| 2024-06-11 | 31.000000000000 |
| 2024-06-10 | 31.969999313354 |
| 2024-06-07 | 31.180000305176 |
| 2024-06-06 | 37.979999542236 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:smtc.1d | ohlc | 1d | USD |
| market.stock:us:smtc.1w | ohlc | 1w | USD |