Skip to main content

Super Micro Computer (NQ: SMCI )

1,011.81 -11.48 (-1.12%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2023 105.44 107.96 103.12 105.11 1,584,695 -0.32(-0.30%)
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%)
Apr 03, 2023 106.57 112.80 106.55 112.72 1,857,746 +6.17(+5.79%)
Mar 31, 2023 103.56 107.75 103.19 106.55 1,256,028 +3.21(+3.11%)
Mar 30, 2023 107.32 107.32 101.31 103.34 1,285,148 -2.31(-2.19%)
Mar 29, 2023 104.55 105.88 102.52 105.65 1,381,884 +2.87(+2.79%)
Mar 28, 2023 110.41 111.05 101.44 102.78 2,074,439 -8.12(-7.32%)
Mar 27, 2023 111.95 113.60 109.89 110.90 1,768,777 +0.07(+0.06%)
Mar 24, 2023 112.82 113.07 106.14 110.83 1,831,960 -3.17(-2.78%)
Mar 23, 2023 114.00 118.36 111.75 114.00 2,061,826 +1.46(+1.30%)
Mar 22, 2023 108.85 116.27 108.37 112.54 2,449,378 +4.29(+3.96%)
Mar 21, 2023 99.99 108.35 99.99 108.25 2,036,265 +9.73(+9.88%)
Mar 20, 2023 95.49 100.21 95.41 98.52 1,540,657 +3.02(+3.16%)
Mar 17, 2023 96.85 98.04 94.07 95.50 1,825,582 -1.73(-1.78%)
Mar 16, 2023 90.06 97.27 90.06 97.23 1,545,378 +5.48(+5.97%)
Mar 15, 2023 89.36 91.82 87.25 91.75 1,243,328 -0.72(-0.78%)
Mar 14, 2023 91.84 94.60 91.27 92.47 1,067,196 +3.19(+3.57%)
Mar 13, 2023 91.00 92.37 88.56 89.28 1,282,368 -3.48(-3.75%)
Mar 10, 2023 98.01 98.01 92.09 92.76 1,733,337 -5.80(-5.88%)
Mar 09, 2023 102.50 104.30 98.16 98.56 1,164,470 -3.79(-3.70%)
Mar 08, 2023 98.75 103.66 98.12 102.35 1,459,854 +3.84(+3.90%)
Mar 07, 2023 98.55 100.75 97.02 98.51 966,385 +0.21(+0.21%)
Mar 06, 2023 98.85 99.98 96.87 98.30 826,457 +0.47(+0.48%)
Mar 03, 2023 98.48 100.00 95.52 97.83 996,957 -0.54(-0.55%)
Mar 02, 2023 100.06 100.93 95.10 98.37 1,319,377 -3.63(-3.56%)
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.