Semtech Corporation
SMTCNASDAQTechnology● Active
$158.79
+$7.77(+5.15%)
Market Cap$14.8B
P/E Ratio—
52W High$172.36
52W Low$38.14
Semtech Corporation（SMTC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
smtc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$172.36
May 27, 2026
-7.9% from here
5-Year Low5Y
$13.13
Oct 30, 2023
+1.1K% from low
IPO Priceadj.
$1.16
Mar 17, 1980
+13.6K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SMTC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $158.81 | $160.77 | $153.34 | $158.79 | $158.79 | 3.5M | -0.01% |
| Jun 5, 2026 | $162.10 | $166.45 | $148.04 | $151.02 | $151.02 | 3.8M | -6.84% |
| Jun 4, 2026 | $156.00 | $171.37 | $154.00 | $169.35 | $169.35 | 2.7M | +8.56% |
| Jun 3, 2026 | $168.52 | $168.62 | $160.88 | $163.50 | $163.50 | 3.3M | -2.98% |
| Jun 2, 2026 | $159.60 | $167.26 | $157.81 | $166.63 | $166.63 | 3.4M | +4.40% |
| Jun 1, 2026 | $150.19 | $154.50 | $144.55 | $149.58 | $149.58 | 4.0M | -0.41% |
| May 29, 2026 | $168.84 | $172.30 | $151.44 | $152.54 | $152.54 | 4.4M | -9.65% |
| May 28, 2026 | $163.64 | $169.90 | $156.01 | $166.33 | $166.33 | 4.8M | +1.64% |
| May 27, 2026 | $172.36 | $172.36 | $153.28 | $157.20 | $157.20 | 7.2M | -8.80% |
| May 26, 2026 | $160.37 | $168.29 | $152.07 | $164.46 | $164.46 | 8.9M | +2.55% |
| May 22, 2026 | $155.00 | $164.48 | $151.15 | $156.78 | $156.78 | 6.4M | +1.15% |
| May 21, 2026 | $143.76 | $149.52 | $142.03 | $146.53 | $146.53 | 2.8M | +1.93% |
| May 20, 2026 | $138.21 | $143.60 | $136.23 | $141.85 | $141.85 | 2.1M | +2.63% |
| May 19, 2026 | $128.34 | $136.80 | $124.86 | $134.79 | $134.79 | 3.2M | +5.03% |
| May 18, 2026 | $149.13 | $149.13 | $128.75 | $132.39 | $132.39 | 3.4M | -11.23% |
| May 15, 2026 | $135.30 | $140.52 | $132.88 | $137.64 | $137.64 | 2.3M | +1.73% |
| May 14, 2026 | $139.63 | $141.79 | $136.97 | $141.16 | $141.16 | 2.5M | +1.10% |
| May 13, 2026 | $139.61 | $143.34 | $136.10 | $139.74 | $139.74 | 3.4M | +0.09% |
| May 12, 2026 | $132.60 | $132.76 | $124.33 | $132.08 | $132.08 | 3.3M | -0.39% |
| May 11, 2026 | $125.94 | $137.10 | $125.43 | $136.53 | $136.53 | 4.3M | +8.41% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SMTC
Jan 1 → Dec 31 · 6 years2026+110.7%$75.38 → $158.79
+110.7%
2025+17.8%$62.53 → $73.69
+17.8%
2024+185.5%$21.66 → $61.85
+185.5%
2023-25.0%$29.23 → $21.91
-25.0%
2022-67.8%$89.13 → $28.69
-67.8%
2021+31.2%$67.78 → $88.93
+31.2%
Best Year2024 · +185.5%
Worst Year2022 · -67.8%
Positive Years4 / 6
Avg Annual Return+42.1%
6Y Total Return+134.3%
6Y CAGR~+15.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in SMTC?
If you invested $1,000 in SMTC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$136,888
Total Return+13588.8%
CAGR~+11.3% / yr
Profit+$135,888
Based on Mar 17, 1980 · $1.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Semtech Corporation（SMTC）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $158.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SMTC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SMTC 历史股价FMP 日线复权 OHLCV