Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	226.34	227.56	216.00	223.95	4,404,055	-10.15(-4.34%)
May 30, 2023	228.00	242.99	227.67	234.10	4,827,268	+14.92(+6.81%)
May 26, 2023	209.95	227.71	207.01	219.18	4,989,197	+12.32(+5.96%)
May 25, 2023	196.01	213.41	192.50	206.86	7,134,862	+39.24(+23.41%)
May 24, 2023	159.63	167.92	158.26	167.62	1,541,794	+5.71(+3.53%)
May 23, 2023	162.91	165.66	159.58	161.91	1,437,328	-2.90(-1.76%)
May 22, 2023	164.20	169.41	162.55	164.81	1,751,146	+0.62(+0.38%)
May 19, 2023	167.41	171.67	160.24	164.19	2,776,445	-0.37(-0.22%)
May 18, 2023	155.45	166.55	155.45	164.56	3,276,276	+10.25(+6.64%)
May 17, 2023	147.00	156.00	147.00	154.31	2,751,522	+8.47(+5.81%)
May 16, 2023	137.83	147.50	137.60	145.84	2,289,649	+8.00(+5.80%)
May 15, 2023	136.00	139.34	135.55	137.84	1,001,857	+3.34(+2.48%)
May 12, 2023	138.81	139.88	132.69	134.50	792,909	-1.93(-1.41%)
May 11, 2023	133.42	137.47	133.00	136.43	1,091,811	+2.15(+1.60%)
May 10, 2023	132.45	135.58	131.06	134.28	1,020,944	+2.03(+1.53%)
May 09, 2023	136.79	137.50	132.09	132.25	1,462,949	-4.38(-3.21%)
May 08, 2023	135.95	139.23	134.39	136.63	1,487,645	-0.60(-0.44%)
May 05, 2023	138.20	143.53	135.03	137.23	2,365,928	+0.83(+0.61%)
May 04, 2023	132.82	139.50	131.23	136.40	2,122,660	+2.45(+1.83%)
May 03, 2023	116.00	136.64	114.32	133.95	8,161,381	+29.52(+28.27%)
May 02, 2023	105.20	107.80	101.71	104.43	2,037,781	-0.68(-0.65%)

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.

Super Micro Computer (NQ: SMCI )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Super Micro Computer (NQ: SMCI )

Historical Prices

Sections

Services