Skip to main content

Super Micro Computer (NQ: SMCI )

1,010.03 -13.26 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 37.95 39.31 37.95 39.06 313,135 +1.12(+2.95%)
Mar 30, 2021 37.10 38.24 36.93 37.94 291,175 +0.47(+1.25%)
Mar 29, 2021 37.65 38.37 37.29 37.47 490,104 -0.70(-1.83%)
Mar 26, 2021 37.24 38.31 37.19 38.17 340,300 +1.11(+3.00%)
Mar 25, 2021 37.25 37.67 36.73 37.06 325,377 -0.33(-0.88%)
Mar 24, 2021 37.68 38.74 37.31 37.39 309,784 -0.27(-0.72%)
Mar 23, 2021 38.67 38.69 37.46 37.66 415,484 -1.26(-3.24%)
Mar 22, 2021 38.70 39.37 37.90 38.92 383,441 +0.37(+0.96%)
Mar 19, 2021 37.58 38.76 37.44 38.55 1,135,000 +0.32(+0.84%)
Mar 18, 2021 38.16 38.80 37.86 38.23 422,479 -0.07(-0.18%)
Mar 17, 2021 36.93 38.30 36.59 38.30 381,118 +1.16(+3.12%)
Mar 16, 2021 37.40 37.50 36.76 37.14 251,984 +0.04(+0.11%)
Mar 15, 2021 36.70 37.19 36.10 37.10 270,583 +0.64(+1.76%)
Mar 12, 2021 35.71 36.63 34.99 36.46 237,600 +0.65(+1.82%)
Mar 11, 2021 35.70 36.49 35.70 35.81 268,364 +0.11(+0.31%)
Mar 10, 2021 34.41 35.92 34.34 35.70 279,434 +1.38(+4.02%)
Mar 09, 2021 34.97 35.32 34.16 34.32 313,290 -0.23(-0.67%)
Mar 08, 2021 34.48 35.30 34.00 34.55 337,135 +0.64(+1.89%)
Mar 05, 2021 33.11 34.07 32.26 33.91 330,800 +1.29(+3.95%)
Mar 04, 2021 33.79 33.94 32.26 32.62 285,744 -1.00(-2.97%)
Mar 03, 2021 34.29 34.67 33.59 33.62 291,619 -0.46(-1.35%)
Mar 02, 2021 34.46 34.60 33.77 34.08 253,129 -0.19(-0.55%)
Mar 01, 2021 33.47 34.37 32.88 34.27 221,827 +1.64(+5.03%)
Feb 26, 2021 32.33 33.23 32.05 32.63 353,300 +0.13(+0.40%)
Feb 25, 2021 33.34 33.70 32.50 32.50 280,659 -1.20(-3.56%)
Feb 24, 2021 32.38 33.98 32.38 33.70 312,561 +1.06(+3.25%)
Feb 23, 2021 31.05 32.94 30.59 32.64 673,547 +0.86(+2.71%)
Feb 22, 2021 31.32 32.22 31.20 31.78 273,024 +0.10(+0.32%)
Feb 19, 2021 31.74 32.12 31.34 31.68 210,200 +0.05(+0.16%)
Feb 18, 2021 31.43 31.86 31.34 31.63 188,557 +0.11(+0.33%)
Feb 17, 2021 31.40 32.05 31.01 31.52 179,639 -0.41(-1.27%)
Feb 16, 2021 32.35 32.94 31.79 31.93 284,691 -0.02(-0.06%)
Feb 12, 2021 32.51 33.50 31.53 31.95 650,800 -2.27(-6.63%)
Feb 11, 2021 33.56 34.62 33.56 34.22 220,329 +0.50(+1.48%)
Feb 10, 2021 34.10 34.18 33.46 33.72 159,173 -0.18(-0.53%)
Feb 09, 2021 33.80 34.08 33.30 33.90 192,884 +0.10(+0.30%)
Feb 08, 2021 31.96 33.85 31.95 33.80 420,643 +1.85(+5.79%)
Feb 05, 2021 32.71 32.71 31.03 31.95 364,800 -0.95(-2.89%)
Feb 04, 2021 33.33 33.58 32.42 32.90 209,551 -0.13(-0.39%)
Feb 03, 2021 32.50 34.74 32.50 33.03 455,394 +1.28(+4.03%)
Feb 02, 2021 31.84 32.10 31.41 31.75 309,258 +0.21(+0.67%)
Feb 01, 2021 31.33 31.97 30.95 31.54 227,921 +0.54(+1.74%)
Jan 29, 2021 31.66 31.88 30.52 31.00 309,500 -0.80(-2.52%)
Jan 28, 2021 32.42 32.42 31.24 31.80 179,569 -0.44(-1.36%)
Jan 27, 2021 32.80 33.06 32.11 32.24 237,427 -1.55(-4.59%)
Jan 26, 2021 34.74 34.80 33.60 33.79 203,654 -0.91(-2.62%)
Jan 25, 2021 34.30 35.08 34.06 34.70 304,358 +0.49(+1.43%)
Jan 22, 2021 33.32 34.34 33.09 34.21 345,500 +0.45(+1.33%)
Jan 21, 2021 33.68 34.30 33.41 33.76 262,794 +0.08(+0.24%)
Jan 20, 2021 32.65 33.87 32.65 33.68 307,741 +1.21(+3.73%)
Jan 19, 2021 32.76 32.82 32.09 32.47 177,080 +0.12(+0.37%)
Jan 15, 2021 32.54 33.10 32.26 32.35 249,800 -0.32(-0.98%)
Jan 14, 2021 32.80 33.00 32.53 32.67 184,652 +0.13(+0.40%)
Jan 13, 2021 32.32 32.94 32.25 32.54 268,339 +0.13(+0.40%)
Jan 12, 2021 32.25 32.73 31.81 32.41 270,249 +0.31(+0.97%)
Jan 11, 2021 31.53 32.39 31.43 32.10 185,923 +0.22(+0.69%)
Jan 08, 2021 32.46 32.95 31.46 31.88 261,700 -0.31(-0.96%)
Jan 07, 2021 32.50 33.26 31.97 32.19 620,888 +0.30(+0.94%)
Jan 06, 2021 31.16 32.38 31.15 31.89 334,682 +0.73(+2.34%)
Jan 05, 2021 30.98 31.60 30.93 31.16 215,609 +0.11(+0.35%)
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.