| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 23.11 | 23.24 | 22.97 | 22.99 | 53700 |
| 2010-03-26 | 22.95 | 23.23 | 22.71 | 22.99 | 91700 |
| 2010-03-25 | 22.75 | 23.29 | 22.66 | 22.77 | 100400 |
| 2010-03-24 | 23.18 | 23.18 | 22.53 | 22.55 | 118600 |
| 2010-03-23 | 23.00 | 23.39 | 22.80 | 23.34 | 84500 |
| 2010-03-22 | 23.08 | 23.25 | 22.81 | 22.97 | 172300 |
| 2010-03-19 | 23.00 | 23.00 | 22.39 | 22.52 | 224600 |
| 2010-03-18 | 22.90 | 23.08 | 22.69 | 22.88 | 168700 |
| 2010-03-17 | 22.75 | 22.95 | 22.69 | 22.90 | 63700 |
| 2010-03-16 | 22.40 | 22.77 | 22.40 | 22.70 | 121200 |
| 2010-03-15 | 22.31 | 22.54 | 22.18 | 22.40 | 104200 |
| 2010-03-12 | 21.95 | 22.31 | 21.71 | 22.31 | 284200 |
| 2010-03-11 | 21.15 | 21.93 | 20.87 | 21.88 | 125800 |
| 2010-03-10 | 21.07 | 21.34 | 20.98 | 21.32 | 211100 |
| 2010-03-09 | 21.59 | 21.59 | 20.99 | 21.13 | 71300 |
| 2010-03-08 | 21.64 | 21.80 | 21.50 | 21.59 | 65400 |
| 2010-03-05 | 21.43 | 21.73 | 21.26 | 21.58 | 78000 |
| 2010-03-04 | 21.30 | 21.39 | 20.83 | 21.39 | 31300 |
| 2010-03-03 | 21.17 | 21.75 | 21.07 | 21.19 | 71000 |
| 2010-03-02 | 20.43 | 21.23 | 20.32 | 21.08 | 85400 |
| 2010-03-01 | 19.67 | 20.57 | 19.67 | 20.34 | 74700 |
| 2010-02-26 | 19.91 | 19.91 | 19.51 | 19.52 | 55000 |
| 2010-02-25 | 19.66 | 19.99 | 19.41 | 19.84 | 52300 |
| 2010-02-24 | 19.83 | 20.18 | 19.80 | 19.95 | 217500 |
| 2010-02-23 | 20.28 | 20.44 | 19.59 | 19.83 | 86600 |
| 2010-02-22 | 20.48 | 20.57 | 20.14 | 20.25 | 45500 |
| 2010-02-19 | 20.65 | 20.65 | 20.10 | 20.49 | 62300 |
| 2010-02-18 | 20.46 | 20.75 | 20.19 | 20.64 | 44700 |
| 2010-02-17 | 20.54 | 20.57 | 20.20 | 20.48 | 49800 |
| 2010-02-16 | 20.25 | 20.53 | 20.10 | 20.53 | 57700 |
| 2010-02-12 | 19.61 | 20.21 | 19.38 | 20.21 | 98400 |
| 2010-02-11 | 19.45 | 19.84 | 19.31 | 19.84 | 56800 |
|
| Recent Company Events: |
| 6-Jan-10 | SMSC Earnings Call scheduled for 5:00 pm ET today | | 6-Jan-10 | STANDARD MICROSYSTEMS CORP Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements an | | 1-Dec-09 | Coverage initiated on SMSC by Kaufman Bros | | 9-Nov-09 | STANDARD MICROSYSTEMS CORP Files SEC form 8-K, Financial Statements and Exhibits | | 6-Oct-09 | STANDARD MICROSYSTEMS CORP Files SEC form 10-Q, Quarterly Report | | 1-Oct-09 | SMSC Earnings Call scheduled for 5:00 pm ET today | | 1-Oct-09 | STANDARD MICROSYSTEMS CORP Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements an | | 10-Aug-09 | STANDARD MICROSYSTEMS CORP Files SEC form 8-K, Regulation FD Disclosure | | 30-Jul-09 | Price hit new 52-week high ($23.98) | | 23-Jul-09 | Price hit new 52-week high ($23.48) | | 21-Jul-09 | Price hit new 52-week high ($22.42) | | 14-Jul-09 | STANDARD MICROSYSTEMS CORP Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Ex | | 7-Jul-09 | STANDARD MICROSYSTEMS CORP Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements an | | 25-Jun-09 | STANDARD MICROSYSTEMS CORP Files SEC form 8-K, Results of Operations and Financial Condition, Costs Associated with E | | 18-May-09 | STANDARD MICROSYSTEMS CORP Files SEC form 8-K, Regulation FD Disclosure, Financial Statements and Exhibits | | 29-Apr-09 | STANDARD MICROSYSTEMS CORP Files SEC form 8-K, Other Events | | 28-Apr-09 | STANDARD MICROSYSTEMS CORP Files SEC form 10-K, Annual Report | | 15-Apr-09 | STANDARD MICROSYSTEMS CORP Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Ex | | 8-Apr-09 | STANDARD MICROSYSTEMS CORP Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements an | | 9-Feb-09 | STANDARD MICROSYSTEMS CORP Files SEC form 8-K/A, Regulation FD Disclosure, Financial Statements and Exhibits | | 6-Feb-09 | STANDARD MICROSYSTEMS CORP Files SEC form 8-K, Regulation FD Disclosure, Financial Statements and Exhibits | | 14-Jan-09 | STANDARD MICROSYSTEMS CORP Files SEC form 8-K, Costs Associated with Exit or Disposal Activities, Other Events, Finan | | 8-Jan-09 | STANDARD MICROSYSTEMS CORP Files SEC form 10-Q, Quarterly Report | | 6-Jan-09 | STANDARD MICROSYSTEMS CORP Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Ex |
|