Semtech Corp (SMTC) stock
SMTCNasdaqSemiconductors & Related DevicesFiscal year ends January 31
Financials through Q2 FY2026, quarter ended Jul 26, 2026Last filing: 10-Q on Aug 26, 2026Score 8/30220% above fair value
$127.38−13.47 (-9.56%)
Close on Oct 30, 2026Market cap $11.89BP/E 84.4Yield –
Price history
Semtech share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$127.38
-9.56% on the day
52-week range
$60.28 – $201.99
-36.9% from the high
Change over 52 weeks
+87.8%
From $67.81 on Oct 30, 2025
Average volume
3.28M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $127.98 | $132.70 | $122.39 | $127.38 | -9.56% | 3,207,041 |
| Oct 29, 2026 | $140.25 | $144.40 | $139.50 | $140.85 | -4.16% | 2,176,215 |
| Oct 28, 2026 | $146.56 | $149.86 | $144.02 | $146.97 | +1.82% | 2,250,777 |
| Oct 27, 2026 | $140.74 | $145.24 | $138.94 | $144.35 | +5.57% | 2,713,136 |
| Oct 26, 2026 | $133.20 | $140.50 | $131.49 | $136.73 | +3.58% | 2,465,838 |
| Oct 23, 2026 | $124.24 | $135.48 | $122.01 | $132.00 | +5.50% | 2,946,025 |
| Oct 22, 2026 | $132.33 | $133.10 | $123.36 | $125.12 | -11.66% | 3,924,831 |
| Oct 21, 2026 | $141.33 | $142.70 | $137.68 | $141.63 | +3.99% | 2,710,414 |
| Oct 20, 2026 | $138.00 | $143.66 | $132.69 | $136.20 | -4.23% | 2,372,549 |
| Oct 19, 2026 | $144.62 | $146.54 | $139.95 | $142.22 | +4.02% | 3,739,979 |
| Oct 16, 2026 | $146.00 | $146.67 | $135.85 | $136.73 | -5.19% | 4,953,074 |
| Oct 15, 2026 | $153.20 | $155.83 | $133.66 | $144.21 | -10.01% | 9,744,515 |
| Oct 14, 2026 | $165.48 | $168.90 | $159.03 | $160.26 | -7.25% | 3,331,009 |
| Oct 13, 2026 | $166.40 | $178.24 | $162.08 | $172.78 | +2.67% | 3,686,342 |
| Oct 12, 2026 | $183.76 | $183.76 | $167.15 | $168.28 | -10.15% | 6,012,340 |
| Oct 9, 2026 | $193.00 | $195.47 | $178.10 | $187.30 | -0.10% | 2,512,108 |
| Oct 8, 2026 | $189.71 | $196.99 | $184.25 | $187.49 | -3.25% | 4,240,250 |
| Oct 7, 2026 | $190.08 | $194.53 | $188.37 | $193.78 | -1.73% | 1,618,199 |
| Oct 6, 2026 | $196.29 | $200.10 | $192.57 | $197.20 | +2.27% | 2,225,408 |
| Oct 5, 2026 | $193.41 | $194.76 | $189.63 | $192.83 | -1.05% | 1,858,206 |
| Oct 2, 2026 | $191.88 | $201.99 | $190.69 | $194.88 | +4.44% | 4,917,272 |
| Oct 1, 2026 | $180.13 | $188.35 | $175.01 | $186.59 | +4.62% | 3,383,568 |
| Sep 30, 2026 | $181.69 | $183.18 | $175.29 | $178.35 | -0.97% | 2,322,728 |
| Sep 29, 2026 | $178.74 | $184.45 | $177.03 | $180.10 | +3.04% | 2,742,645 |
| Sep 28, 2026 | $179.00 | $180.99 | $167.11 | $174.78 | -4.13% | 2,749,439 |
| Sep 25, 2026 | $177.70 | $185.00 | $176.41 | $182.30 | +4.47% | 2,385,771 |
| Sep 24, 2026 | $164.04 | $174.71 | $162.56 | $174.50 | +3.05% | 2,788,471 |
| Sep 23, 2026 | $174.50 | $174.50 | $165.01 | $169.33 | -2.87% | 3,812,254 |
| Sep 22, 2026 | $174.12 | $178.50 | $172.22 | $174.33 | -1.71% | 3,777,617 |
| Sep 21, 2026 | $190.30 | $190.64 | $176.05 | $177.37 | -4.12% | 4,670,252 |
| Sep 18, 2026 | $182.33 | $185.46 | $179.10 | $185.00 | +3.82% | 6,071,928 |
| Sep 17, 2026 | $170.85 | $182.13 | $170.00 | $178.19 | +6.35% | 4,523,892 |
| Sep 16, 2026 | $153.81 | $170.52 | $153.10 | $167.55 | +11.03% | 5,021,032 |
| Sep 15, 2026 | $149.65 | $153.80 | $147.88 | $150.91 | +2.62% | 1,982,043 |
| Sep 14, 2026 | $155.31 | $157.99 | $146.91 | $147.05 | -12.07% | 3,175,603 |
| Sep 11, 2026 | $162.89 | $170.43 | $160.10 | $167.24 | +5.10% | 2,631,081 |
| Sep 10, 2026 | $159.91 | $161.61 | $154.40 | $159.13 | -2.93% | 2,129,802 |
| Sep 9, 2026 | $164.09 | $169.00 | $162.36 | $163.94 | +0.81% | 3,447,352 |
| Sep 8, 2026 | $150.00 | $165.37 | $149.33 | $162.62 | +9.96% | 4,860,455 |
| Sep 4, 2026 | $138.71 | $148.03 | $136.24 | $147.89 | +9.22% | 2,801,670 |
| Sep 3, 2026 | $133.10 | $135.89 | $126.73 | $135.40 | +1.16% | 1,841,280 |
| Sep 2, 2026 | $133.00 | $134.68 | $128.17 | $133.85 | +1.19% | 1,725,563 |
| Sep 1, 2026 | $127.63 | $134.74 | $124.83 | $132.27 | -0.52% | 2,441,391 |
| Aug 31, 2026 | $132.30 | $134.65 | $129.24 | $132.96 | +1.36% | 2,113,841 |
| Aug 28, 2026 | $141.76 | $142.07 | $130.13 | $131.17 | -7.91% | 3,068,165 |
| Aug 27, 2026 | $149.40 | $150.37 | $139.44 | $142.43 | +1.16% | 3,646,423 |
| Aug 26, 2026 | $130.90 | $146.87 | $128.00 | $140.80 | +10.41% | 10,150,190 |
| Aug 25, 2026 | $126.00 | $128.97 | $124.11 | $127.52 | +5.47% | 8,904,562 |
| Aug 24, 2026 | $119.63 | $123.14 | $115.00 | $120.91 | -2.56% | 2,673,418 |
| Aug 21, 2026 | $131.05 | $132.78 | $122.45 | $124.09 | -0.63% | 2,320,140 |
| Aug 20, 2026 | $125.24 | $127.97 | $123.50 | $124.88 | -0.38% | 2,010,519 |
| Aug 19, 2026 | $135.48 | $138.16 | $122.99 | $125.36 | -7.30% | 3,187,281 |
| Aug 18, 2026 | $145.88 | $148.63 | $132.92 | $135.23 | -12.31% | 3,962,447 |
| Aug 17, 2026 | $144.78 | $155.77 | $143.99 | $154.22 | +9.88% | 3,757,451 |
| Aug 14, 2026 | $133.83 | $140.61 | $132.78 | $140.35 | +5.07% | 1,917,946 |
| Aug 13, 2026 | $138.67 | $140.89 | $131.37 | $133.58 | -4.59% | 2,214,276 |
| Aug 12, 2026 | $139.69 | $142.37 | $137.41 | $140.00 | +6.72% | 2,396,005 |
| Aug 11, 2026 | $133.70 | $135.04 | $130.00 | $131.18 | -0.07% | 779,022 |
| Aug 10, 2026 | $142.00 | $143.65 | $131.12 | $131.27 | -5.85% | 1,444,392 |
| Aug 7, 2026 | $140.17 | $143.75 | $136.01 | $139.42 | +3.44% | 2,155,819 |
| Aug 6, 2026 | $119.74 | $137.15 | $117.50 | $134.78 | +11.16% | 2,943,881 |
| Aug 5, 2026 | $126.85 | $130.00 | $121.17 | $121.25 | -6.12% | 1,386,678 |
| Aug 4, 2026 | $127.25 | $130.77 | $125.64 | $129.16 | +8.46% | 2,340,377 |
| Aug 3, 2026 | $114.22 | $120.99 | $112.75 | $119.08 | +1.07% | 2,365,918 |
| Jul 31, 2026 | $121.85 | $125.29 | $115.63 | $117.82 | +2.80% | 2,399,031 |
| Jul 30, 2026 | $114.79 | $117.04 | $110.90 | $114.61 | +10.68% | 2,138,806 |
| Jul 29, 2026 | $110.96 | $112.36 | $103.10 | $103.55 | -6.96% | 2,153,124 |
| Jul 28, 2026 | $113.73 | $114.76 | $108.22 | $111.30 | -8.41% | 3,311,967 |
| Jul 27, 2026 | $125.55 | $127.10 | $115.33 | $121.52 | -3.49% | 2,011,387 |
| Jul 24, 2026 | $136.08 | $137.30 | $125.68 | $125.92 | -9.20% | 1,320,593 |
| Jul 23, 2026 | $133.55 | $139.32 | $133.25 | $138.68 | +1.28% | 1,870,485 |
| Jul 22, 2026 | $133.07 | $139.99 | $133.07 | $136.93 | -0.66% | 1,218,589 |
| Jul 21, 2026 | $132.80 | $138.67 | $131.21 | $137.84 | +9.50% | 2,360,556 |
| Jul 20, 2026 | $127.79 | $131.94 | $125.40 | $125.88 | +0.74% | 1,696,519 |
| Jul 17, 2026 | $118.61 | $127.81 | $114.45 | $124.96 | -2.11% | 3,452,521 |
| Jul 16, 2026 | $131.26 | $133.23 | $126.65 | $127.65 | -5.60% | 2,022,700 |
| Jul 15, 2026 | $144.19 | $144.59 | $130.51 | $135.22 | -4.34% | 2,821,611 |
| Jul 14, 2026 | $145.04 | $148.00 | $138.01 | $141.36 | +6.97% | 3,170,539 |
| Jul 13, 2026 | $130.16 | $135.30 | $128.86 | $132.15 | -2.92% | 1,667,752 |
| Jul 10, 2026 | $133.00 | $137.47 | $132.01 | $136.13 | -1.00% | 2,702,491 |
| Jul 9, 2026 | $136.81 | $139.63 | $133.88 | $137.50 | +6.72% | 2,870,759 |
| Jul 8, 2026 | $125.29 | $130.86 | $122.89 | $128.84 | +1.93% | 3,075,159 |
| Jul 7, 2026 | $130.00 | $131.63 | $123.91 | $126.40 | -8.99% | 3,310,264 |
| Jul 6, 2026 | $138.51 | $146.51 | $138.01 | $138.89 | +2.68% | 2,319,846 |
| Jul 2, 2026 | $147.10 | $148.70 | $130.37 | $135.27 | -8.00% | 4,138,293 |
| Jul 1, 2026 | $150.41 | $152.21 | $141.41 | $147.03 | -9.16% | 4,417,021 |
| Jun 30, 2026 | $156.24 | $165.13 | $154.01 | $161.85 | +3.66% | 2,664,921 |
| Jun 29, 2026 | $150.52 | $156.33 | $145.91 | $156.14 | +4.27% | 3,566,033 |
| Jun 26, 2026 | $155.00 | $155.71 | $149.00 | $149.75 | -7.72% | 18,132,460 |
| Jun 25, 2026 | $169.50 | $170.95 | $153.34 | $162.27 | +2.39% | 3,546,805 |
| Jun 24, 2026 | $164.99 | $165.89 | $155.06 | $158.48 | -2.94% | 2,773,864 |
| Jun 23, 2026 | $161.47 | $166.71 | $158.81 | $163.28 | -6.55% | 3,483,343 |
| Jun 22, 2026 | $166.03 | $175.69 | $163.00 | $174.73 | +10.43% | 3,199,390 |
| Jun 18, 2026 | $156.09 | $161.68 | $152.23 | $158.23 | +5.35% | 17,932,250 |
| Jun 17, 2026 | $162.35 | $164.18 | $148.90 | $150.20 | -7.05% | 2,838,307 |
| Jun 16, 2026 | $171.34 | $174.27 | $161.20 | $161.59 | -7.29% | 2,330,810 |
| Jun 15, 2026 | $174.90 | $177.35 | $169.47 | $174.30 | +4.55% | 2,889,929 |
| Jun 12, 2026 | $165.25 | $170.70 | $161.36 | $166.71 | +1.92% | 1,672,144 |
| Jun 11, 2026 | $156.00 | $163.98 | $153.64 | $163.57 | +6.02% | 2,277,640 |
| Jun 10, 2026 | $155.16 | $166.79 | $150.00 | $154.28 | -2.06% | 2,462,703 |
| Jun 9, 2026 | $162.09 | $165.35 | $143.61 | $157.52 | -0.80% | 4,051,948 |
| Jun 8, 2026 | $158.81 | $160.77 | $153.34 | $158.79 | +5.15% | 3,549,331 |
| Jun 5, 2026 | $162.10 | $166.45 | $148.04 | $151.02 | -10.82% | 3,840,385 |
| Jun 4, 2026 | $156.00 | $171.37 | $154.00 | $169.35 | +3.58% | 2,695,324 |
| Jun 3, 2026 | $168.52 | $168.62 | $160.88 | $163.50 | -1.88% | 3,298,436 |
| Jun 2, 2026 | $159.60 | $167.26 | $157.81 | $166.63 | +11.40% | 3,388,771 |
| Jun 1, 2026 | $150.19 | $154.50 | $144.55 | $149.58 | -1.94% | 3,975,027 |
| May 29, 2026 | $168.84 | $172.30 | $151.44 | $152.54 | -8.29% | 4,443,612 |
| May 28, 2026 | $163.64 | $169.90 | $156.01 | $166.33 | +5.81% | 4,846,208 |
| May 27, 2026 | $172.36 | $172.36 | $153.28 | $157.20 | -4.41% | 7,238,386 |
| May 26, 2026 | $160.37 | $168.29 | $152.07 | $164.46 | +4.90% | 8,945,423 |
| May 22, 2026 | $155.00 | $164.48 | $151.15 | $156.78 | +7.00% | 6,409,877 |
| May 21, 2026 | $143.76 | $149.52 | $142.03 | $146.53 | +3.30% | 2,841,970 |
| May 20, 2026 | $138.21 | $143.60 | $136.23 | $141.85 | +5.24% | 2,104,154 |
| May 19, 2026 | $128.34 | $136.80 | $124.86 | $134.79 | +1.81% | 3,234,619 |
| May 18, 2026 | $149.13 | $149.13 | $128.75 | $132.39 | -3.81% | 3,361,771 |
| May 15, 2026 | $135.30 | $140.52 | $132.88 | $137.64 | -2.49% | 2,256,769 |
| May 14, 2026 | $139.63 | $141.79 | $136.97 | $141.16 | +1.02% | 2,525,790 |
| May 13, 2026 | $139.61 | $143.34 | $136.10 | $139.74 | +5.80% | 3,446,617 |
| May 12, 2026 | $132.60 | $132.76 | $124.33 | $132.08 | -3.26% | 3,335,446 |
| May 11, 2026 | $125.94 | $137.10 | $125.43 | $136.53 | +12.08% | 4,255,159 |
| May 8, 2026 | $123.93 | $126.49 | $118.71 | $121.81 | +0.26% | 1,443,241 |
| May 7, 2026 | $125.00 | $127.19 | $116.82 | $121.50 | +1.94% | 3,230,816 |
| May 6, 2026 | $115.44 | $120.27 | $110.92 | $119.19 | +5.50% | 2,781,707 |
| May 5, 2026 | $109.64 | $113.18 | $107.20 | $112.98 | +5.49% | 1,465,098 |
| May 4, 2026 | $108.20 | $109.25 | $105.87 | $107.10 | -0.66% | 1,204,206 |
| May 1, 2026 | $103.46 | $108.00 | $102.15 | $107.81 | +2.63% | 2,141,132 |
| Apr 30, 2026 | $101.18 | $106.55 | $99.50 | $105.05 | +6.88% | 3,065,165 |
| Apr 29, 2026 | $96.00 | $99.42 | $95.16 | $98.29 | +4.12% | 2,365,287 |
| Apr 28, 2026 | $98.00 | $98.15 | $92.80 | $94.40 | -6.80% | 3,226,673 |
| Apr 27, 2026 | $108.13 | $109.30 | $99.74 | $101.29 | -7.74% | 2,811,201 |
| Apr 24, 2026 | $109.00 | $113.05 | $105.21 | $109.79 | +4.22% | 2,669,444 |
| Apr 23, 2026 | $103.50 | $107.99 | $103.50 | $105.34 | +1.80% | 1,806,425 |
| Apr 22, 2026 | $105.93 | $106.00 | $100.39 | $103.48 | 0.00% | 2,132,400 |
| Apr 21, 2026 | $106.45 | $109.61 | $102.71 | $103.48 | -2.29% | 3,544,312 |
| Apr 20, 2026 | $107.53 | $109.19 | $105.07 | $105.91 | -1.67% | 2,013,866 |
| Apr 17, 2026 | $105.63 | $110.55 | $104.70 | $107.71 | +5.14% | 3,572,046 |
| Apr 16, 2026 | $93.45 | $102.51 | $92.46 | $102.44 | +9.83% | 3,140,961 |
| Apr 15, 2026 | $90.06 | $93.85 | $89.03 | $93.27 | +3.50% | 2,689,898 |
| Apr 14, 2026 | $93.34 | $93.83 | $88.76 | $90.12 | -1.86% | 2,384,344 |
| Apr 13, 2026 | $85.72 | $91.91 | $85.48 | $91.83 | +7.76% | 2,376,001 |
| Apr 10, 2026 | $92.10 | $92.10 | $84.28 | $85.22 | -3.88% | 3,391,346 |
| Apr 9, 2026 | $87.01 | $90.50 | $86.75 | $88.66 | +1.97% | 1,853,717 |
| Apr 8, 2026 | $88.07 | $90.94 | $86.43 | $86.95 | +4.66% | 2,325,464 |
| Apr 7, 2026 | $82.64 | $84.37 | $80.25 | $83.08 | +0.53% | 1,384,328 |
| Apr 6, 2026 | $82.65 | $85.60 | $82.33 | $82.64 | -0.01% | 1,147,557 |
| Apr 2, 2026 | $75.50 | $83.37 | $75.50 | $82.65 | +3.26% | 2,071,257 |
| Apr 1, 2026 | $78.42 | $82.46 | $78.00 | $80.04 | +4.10% | 1,855,138 |
| Mar 31, 2026 | $72.84 | $77.33 | $71.72 | $76.89 | +8.89% | 2,467,741 |
| Mar 30, 2026 | $78.02 | $78.50 | $69.16 | $70.61 | -2.15% | 5,035,372 |
| Mar 27, 2026 | $74.41 | $76.18 | $71.28 | $72.16 | -2.70% | 3,611,483 |
| Mar 26, 2026 | $77.79 | $78.57 | $73.74 | $74.16 | -7.35% | 1,991,570 |
| Mar 25, 2026 | $79.35 | $81.74 | $78.48 | $80.04 | +2.68% | 2,790,604 |
| Mar 24, 2026 | $75.05 | $79.95 | $74.52 | $77.95 | +1.87% | 3,629,345 |
| Mar 23, 2026 | $76.44 | $78.85 | $75.42 | $76.52 | +3.97% | 3,451,681 |
| Mar 20, 2026 | $78.20 | $78.20 | $72.43 | $73.60 | -6.06% | 5,441,596 |
| Mar 19, 2026 | $71.05 | $80.18 | $70.76 | $78.35 | +6.79% | 4,118,000 |
| Mar 18, 2026 | $80.87 | $80.87 | $73.11 | $73.37 | -7.37% | 4,767,537 |
| Mar 17, 2026 | $83.25 | $86.88 | $78.50 | $79.21 | -11.00% | 5,308,638 |
| Mar 16, 2026 | $86.00 | $89.48 | $85.17 | $89.00 | +4.89% | 2,849,845 |
| Mar 13, 2026 | $84.71 | $86.13 | $82.70 | $84.85 | +1.73% | 1,623,934 |
| Mar 12, 2026 | $84.10 | $84.57 | $81.34 | $83.41 | -2.81% | 978,763 |
| Mar 11, 2026 | $87.24 | $88.57 | $85.45 | $85.82 | -2.01% | 1,023,969 |
| Mar 10, 2026 | $85.27 | $88.28 | $85.27 | $87.58 | +2.87% | 907,934 |
| Mar 9, 2026 | $80.97 | $85.41 | $78.12 | $85.14 | +3.80% | 2,060,681 |
| Mar 6, 2026 | $83.75 | $87.56 | $81.74 | $82.02 | -5.81% | 1,458,051 |
| Mar 5, 2026 | $88.30 | $89.45 | $84.68 | $87.08 | -2.97% | 1,048,322 |
| Mar 4, 2026 | $94.77 | $95.00 | $89.00 | $89.75 | -0.47% | 1,489,348 |
| Mar 3, 2026 | $92.60 | $92.93 | $89.11 | $90.17 | -6.37% | 1,871,081 |
| Mar 2, 2026 | $87.34 | $96.46 | $87.34 | $96.30 | +6.74% | 2,237,480 |
| Feb 27, 2026 | $88.62 | $90.70 | $86.82 | $90.22 | -0.30% | 1,979,681 |
| Feb 26, 2026 | $93.28 | $93.28 | $88.03 | $90.49 | -1.81% | 1,563,986 |
| Feb 25, 2026 | $91.00 | $93.96 | $90.47 | $92.16 | +2.21% | 1,614,904 |
| Feb 24, 2026 | $88.54 | $91.47 | $87.88 | $90.17 | +3.86% | 1,206,942 |
| Feb 23, 2026 | $85.97 | $88.90 | $85.65 | $86.82 | +0.06% | 913,414 |
| Feb 20, 2026 | $84.82 | $88.74 | $84.25 | $86.77 | +2.13% | 1,043,378 |
| Feb 19, 2026 | $86.25 | $86.95 | $83.91 | $84.96 | -2.67% | 1,338,639 |
| Feb 18, 2026 | $88.24 | $89.54 | $86.05 | $87.29 | -0.42% | 895,457 |
| Feb 17, 2026 | $85.55 | $88.77 | $84.12 | $87.66 | +0.63% | 717,021 |
| Feb 13, 2026 | $86.10 | $88.00 | $84.14 | $87.12 | +0.68% | 847,227 |
| Feb 12, 2026 | $88.67 | $90.16 | $85.40 | $86.53 | -2.26% | 1,268,600 |
| Feb 11, 2026 | $90.54 | $92.50 | $86.81 | $88.53 | -0.07% | 1,648,368 |
| Feb 10, 2026 | $91.35 | $91.35 | $88.19 | $88.59 | -0.18% | 1,410,560 |
| Feb 9, 2026 | $85.08 | $92.34 | $85.08 | $88.75 | +2.60% | 2,233,343 |
| Feb 6, 2026 | $85.38 | $87.92 | $83.61 | $86.50 | +3.97% | 1,526,426 |
| Feb 5, 2026 | $79.45 | $84.99 | $76.01 | $83.20 | +1.61% | 1,798,702 |
| Feb 4, 2026 | $88.00 | $90.09 | $78.05 | $81.88 | -6.56% | 2,620,071 |
| Feb 3, 2026 | $88.15 | $90.04 | $83.70 | $87.63 | -0.15% | 2,001,836 |
| Feb 2, 2026 | $78.74 | $88.66 | $78.74 | $87.76 | +10.04% | 2,684,720 |
| Jan 30, 2026 | $82.52 | $85.44 | $78.35 | $79.75 | -2.72% | 2,092,532 |
| Jan 29, 2026 | $81.51 | $82.93 | $77.62 | $81.98 | +0.50% | 1,207,679 |
| Jan 28, 2026 | $81.30 | $82.32 | $79.85 | $81.57 | +2.62% | 700,038 |
| Jan 27, 2026 | $81.49 | $82.50 | $78.65 | $79.49 | -2.07% | 1,362,446 |
| Jan 26, 2026 | $79.76 | $82.05 | $79.12 | $81.17 | +0.81% | 972,072 |
| Jan 23, 2026 | $80.12 | $81.76 | $78.61 | $80.52 | +0.50% | 1,398,833 |
| Jan 22, 2026 | $81.53 | $83.80 | $79.44 | $80.12 | -0.06% | 1,623,949 |
| Jan 21, 2026 | $78.25 | $80.75 | $76.71 | $80.17 | +4.13% | 1,069,946 |
| Jan 20, 2026 | $75.95 | $80.34 | $75.29 | $76.99 | -0.73% | 1,611,973 |
| Jan 16, 2026 | $78.74 | $79.17 | $75.70 | $77.56 | +0.39% | 1,304,749 |
| Jan 15, 2026 | $76.32 | $78.20 | $76.03 | $77.26 | +4.15% | 1,435,754 |
| Jan 14, 2026 | $74.03 | $74.84 | $70.85 | $74.18 | -2.37% | 2,055,964 |
| Jan 13, 2026 | $80.10 | $81.39 | $75.79 | $75.98 | -4.64% | 1,477,426 |
| Jan 12, 2026 | $76.04 | $79.83 | $75.51 | $79.68 | +2.43% | 1,228,570 |
| Jan 9, 2026 | $73.13 | $78.41 | $71.85 | $77.79 | +7.76% | 1,714,518 |
| Jan 8, 2026 | $75.12 | $75.96 | $71.83 | $72.19 | -5.16% | 1,507,278 |
| Jan 7, 2026 | $76.76 | $77.02 | $73.50 | $76.12 | -1.70% | 1,209,693 |
| Jan 6, 2026 | $74.45 | $77.74 | $73.42 | $77.44 | +4.17% | 1,097,611 |
| Jan 5, 2026 | $76.09 | $77.54 | $73.20 | $74.34 | -1.22% | 1,047,311 |
| Jan 2, 2026 | $75.38 | $76.87 | $71.56 | $75.26 | +2.13% | 1,488,445 |
| Dec 31, 2025 | $75.42 | $75.46 | $73.68 | $73.69 | -1.96% | 623,333 |
| Dec 30, 2025 | $75.77 | $76.57 | $75.00 | $75.16 | -0.79% | 512,940 |
| Dec 29, 2025 | $74.83 | $76.46 | $74.19 | $75.76 | -0.41% | 693,201 |
| Dec 26, 2025 | $76.23 | $76.67 | $75.37 | $76.07 | +0.69% | 589,840 |
| Dec 24, 2025 | $76.00 | $76.48 | $75.38 | $75.55 | -0.47% | 275,778 |
| Dec 23, 2025 | $74.76 | $76.38 | $74.50 | $75.91 | +0.81% | 807,730 |
| Dec 22, 2025 | $74.50 | $75.90 | $73.95 | $75.30 | +3.19% | 1,114,398 |
| Dec 19, 2025 | $71.94 | $74.20 | $71.81 | $72.97 | +2.76% | 2,385,322 |
| Dec 18, 2025 | $69.17 | $72.31 | $68.91 | $71.01 | +5.78% | 1,801,018 |
| Dec 17, 2025 | $71.61 | $72.65 | $66.75 | $67.13 | -5.62% | 1,817,824 |
| Dec 16, 2025 | $71.73 | $72.59 | $70.58 | $71.13 | -1.94% | 1,928,912 |
| Dec 15, 2025 | $74.44 | $75.50 | $72.28 | $72.54 | -0.48% | 1,463,990 |
| Dec 12, 2025 | $78.10 | $78.91 | $72.66 | $72.89 | -8.62% | 1,751,273 |
| Dec 11, 2025 | $79.70 | $80.20 | $77.05 | $79.77 | +0.42% | 1,524,492 |
| Dec 10, 2025 | $80.18 | $80.31 | $77.64 | $79.44 | -1.37% | 2,345,517 |
| Dec 9, 2025 | $78.83 | $81.32 | $78.50 | $80.54 | +1.59% | 872,722 |
| Dec 8, 2025 | $79.63 | $81.00 | $78.79 | $79.28 | -0.41% | 1,395,247 |
| Dec 5, 2025 | $78.92 | $80.71 | $78.00 | $79.61 | +1.70% | 1,570,274 |
| Dec 4, 2025 | $72.83 | $79.59 | $72.78 | $78.28 | +6.56% | 2,022,644 |
| Dec 3, 2025 | $73.99 | $75.42 | $71.21 | $73.46 | +0.87% | 1,797,141 |
| Dec 2, 2025 | $73.62 | $75.84 | $72.22 | $72.83 | +1.14% | 1,545,054 |
| Dec 1, 2025 | $72.00 | $72.58 | $68.59 | $72.01 | -2.90% | 1,676,050 |
| Nov 28, 2025 | $73.38 | $74.35 | $71.43 | $74.16 | +0.97% | 1,370,618 |
| Nov 26, 2025 | $71.00 | $75.44 | $71.00 | $73.45 | +2.33% | 2,985,057 |
| Nov 25, 2025 | $68.66 | $72.09 | $61.80 | $71.78 | +2.53% | 5,962,672 |
| Nov 24, 2025 | $64.51 | $71.42 | $64.51 | $70.01 | +9.65% | 2,696,141 |
| Nov 21, 2025 | $62.23 | $64.89 | $60.28 | $63.85 | +2.05% | 1,676,299 |
| Nov 20, 2025 | $69.32 | $69.43 | $62.34 | $62.57 | -2.98% | 1,777,309 |
| Nov 19, 2025 | $63.08 | $66.58 | $62.84 | $64.49 | +2.84% | 1,495,908 |
| Nov 18, 2025 | $62.77 | $64.97 | $62.11 | $62.71 | -3.02% | 2,751,136 |
| Nov 17, 2025 | $64.77 | $66.78 | $63.92 | $64.66 | -1.22% | 1,184,620 |
| Nov 14, 2025 | $64.41 | $67.66 | $62.33 | $65.46 | -3.15% | 1,395,966 |
| Nov 13, 2025 | $70.28 | $71.01 | $66.28 | $67.59 | -5.73% | 2,225,260 |
| Nov 12, 2025 | $74.73 | $75.50 | $71.48 | $71.70 | -0.42% | 1,496,122 |
| Nov 11, 2025 | $75.15 | $75.15 | $71.09 | $72.00 | -4.34% | 1,702,982 |
| Nov 10, 2025 | $74.12 | $76.50 | $72.51 | $75.27 | +4.72% | 3,427,805 |
| Nov 7, 2025 | $68.11 | $71.90 | $66.70 | $71.88 | +2.85% | 1,437,325 |
| Nov 6, 2025 | $68.39 | $71.66 | $67.54 | $69.89 | +3.54% | 1,515,957 |
| Nov 5, 2025 | $64.60 | $68.90 | $64.20 | $67.50 | +4.78% | 1,020,091 |
| Nov 4, 2025 | $64.95 | $66.48 | $64.02 | $64.42 | -4.21% | 1,010,306 |
| Nov 3, 2025 | $68.23 | $68.61 | $66.62 | $67.25 | -0.90% | 2,028,136 |
| Oct 31, 2025 | $68.43 | $69.22 | $67.08 | $67.86 | +0.07% | 2,139,641 |
| Oct 30, 2025 | $68.97 | $70.09 | $67.33 | $67.81 | -2.52% | 896,545 |
| Oct 29, 2025 | $71.34 | $72.50 | $68.28 | $69.56 | -1.25% | 1,614,880 |
| Oct 28, 2025 | $71.00 | $71.35 | $69.17 | $70.44 | -0.31% | 1,008,095 |
| Oct 27, 2025 | $69.54 | $71.25 | $69.10 | $70.66 | +4.23% | 1,480,769 |
| Oct 24, 2025 | $70.01 | $70.71 | $67.02 | $67.79 | -1.30% | 1,472,397 |
| Oct 23, 2025 | $65.00 | $69.21 | $65.00 | $68.68 | +5.45% | 1,305,056 |
| Oct 22, 2025 | $66.24 | $67.28 | $63.40 | $65.13 | -3.85% | 1,282,200 |
| Oct 21, 2025 | $68.50 | $68.67 | $66.69 | $67.74 | -1.17% | 848,386 |
| Oct 20, 2025 | $68.50 | $70.66 | $68.36 | $68.54 | – | 1,312,456 |
Seasonality
SMTC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.7% | -3.8% | -1.8% | 5.7% | 10.7% | 2.6% | 3.9% | 4.7% | 3.4% | -8.2% | 11.5% | 3.3% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.2% | 13.1% | -14.8% | 36.6% | 45.2% | 6.1% | -27.2% | 12.9% | 34.1% | -28.6% | ||
| 2025 | 8.3% | -43.0% | -9.9% | -9.2% | 19.5% | 20.9% | 13.2% | 13.7% | 23.0% | -5.0% | 9.3% | -0.6% |
| 2024 | -9.4% | 6.9% | 29.7% | 36.8% | 3.4% | -23.2% | 6.2% | 38.1% | 4.2% | -3.2% | 44.9% | -3.4% |
| 2023 | 15.1% | -6.7% | -21.6% | -19.3% | 11.5% | 17.1% | 14.7% | -10.4% | -1.5% | -45.8% | 17.3% | 33.8% |
| 2022 | -20.0% | -2.4% | -0.1% | -14.0% | 7.5% | -14.2% | 13.4% | -25.9% | -36.3% | -5.8% | 11.0% | -6.7% |
| 2021 | -1.6% | 3.3% | -5.9% | -1.8% | -7.0% | 9.2% | -10.0% | 12.9% | 11.5% | 9.1% | 0.8% | 3.8% |
| 2020 | -8.9% | -18.1% | -5.0% | 20.6% | 17.6% | -1.8% | 6.7% | 5.2% | -9.7% | 3.6% | 22.9% | 6.8% |
| 2019 | 5.9% | 13.3% | -7.5% | 5.8% | -26.1% | 20.6% | 10.0% | -20.6% | 15.8% | 3.8% | -4.0% | 9.2% |
| 2018 | 4.7% | -6.0% | 16.0% | 0.6% | 23.2% | -2.8% | 0.9% | 25.9% | -6.9% | -19.2% | 18.7% | -14.0% |
| 2017 | 4.4% | 1.5% | 1.0% | 1.0% | 11.9% | -6.4% | 10.8% | -5.1% | -0.1% | 9.3% | -17.1% | 0.4% |