Indicators

Super Micro Computer (NQ: SMCI )

857.44 +70.04 (+8.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	98.45	105.50	98.02	105.43	1,503,695	+6.85(+6.95%)
Apr 27, 2023	94.22	98.76	93.34	98.58	1,000,608	+3.69(+3.89%)
Apr 26, 2023	94.64	96.18	94.01	94.89	1,503,720	+1.61(+1.73%)
Apr 25, 2023	97.99	97.99	93.19	93.28	2,170,525	-5.17(-5.25%)
Apr 24, 2023	97.51	103.37	96.91	98.45	4,234,752	-8.87(-8.27%)
Apr 21, 2023	106.99	108.07	102.33	107.32	1,098,700	-0.69(-0.64%)
Apr 20, 2023	108.16	111.96	107.02	108.01	1,103,749	-1.81(-1.65%)
Apr 19, 2023	113.50	116.59	109.58	109.82	1,535,435	-6.06(-5.23%)
Apr 18, 2023	112.00	119.24	112.00	115.88	1,525,002	+5.45(+4.94%)
Apr 17, 2023	109.15	110.62	107.28	110.43	794,952	+1.28(+1.17%)
Apr 14, 2023	108.24	109.75	107.70	109.15	947,036	+0.91(+0.84%)
Apr 13, 2023	108.13	108.59	103.81	108.24	1,229,811	+0.13(+0.12%)
Apr 12, 2023	105.87	110.54	105.60	108.11	1,495,206	+3.43(+3.28%)
Apr 11, 2023	107.37	108.79	104.55	104.68	1,020,793	-1.87(-1.76%)
Apr 10, 2023	100.00	106.88	99.24	106.55	1,319,591	+5.86(+5.82%)
Apr 06, 2023	99.84	104.35	97.02	100.69	3,395,919	-7.34(-6.80%)
Apr 05, 2023	108.31	110.20	106.21	108.03	839,262	-1.42(-1.30%)
Apr 04, 2023	113.84	117.07	108.59	109.46	1,740,312	-3.26(-2.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.