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 (%)
Jun 30, 2011 15.92 16.20 15.90 16.09 118,767 +0.16(+1.00%)
Jun 29, 2011 16.14 16.29 15.68 15.93 140,681 -0.17(-1.06%)
Jun 28, 2011 15.88 16.15 15.72 16.10 157,026 +0.25(+1.58%)
Jun 27, 2011 16.49 16.61 15.81 15.85 197,208 -0.62(-3.76%)
Jun 24, 2011 16.58 16.66 16.20 16.47 262,556 -0.11(-0.66%)
Jun 23, 2011 15.90 16.59 15.76 16.58 152,444 +0.41(+2.54%)
Jun 22, 2011 16.13 16.52 16.07 16.17 164,159 -0.08(-0.49%)
Jun 21, 2011 16.01 16.27 15.80 16.25 229,944 +0.27(+1.69%)
Jun 20, 2011 15.84 16.07 15.73 15.98 167,766 -0.03(-0.19%)
Jun 17, 2011 16.10 16.10 15.87 16.01 233,548 +0.01(+0.06%)
Jun 16, 2011 15.80 16.07 15.74 16.00 114,025 +0.19(+1.20%)
Jun 15, 2011 15.62 16.13 15.62 15.81 121,939 -0.04(-0.25%)
Jun 14, 2011 15.62 15.98 15.52 15.85 93,038 +0.35(+2.26%)
Jun 13, 2011 15.45 15.66 15.45 15.50 103,502 +0.17(+1.11%)
Jun 10, 2011 15.67 15.73 14.96 15.33 228,818 -0.40(-2.54%)
Jun 09, 2011 15.75 15.84 15.66 15.73 110,827 +0.08(+0.51%)
Jun 08, 2011 15.84 16.12 15.37 15.65 421,273 -0.26(-1.63%)
Jun 07, 2011 16.10 16.37 15.90 15.91 405,005 -0.16(-1.00%)
Jun 06, 2011 16.25 16.38 16.06 16.07 174,090 -0.21(-1.29%)
Jun 03, 2011 16.10 16.66 16.03 16.28 98,536 +0.01(+0.06%)
May 24, 2011 16.38 16.58 16.26 16.27 179,359 -0.07(-0.43%)
May 23, 2011 16.44 16.74 16.33 16.34 173,636 -0.47(-2.80%)
May 20, 2011 16.75 16.99 16.69 16.81 286,955 -0.08(-0.47%)
May 19, 2011 16.54 16.92 16.34 16.89 230,261 +0.29(+1.75%)
May 18, 2011 16.18 16.76 16.16 16.60 125,845 +0.31(+1.90%)
May 17, 2011 16.18 16.33 15.80 16.29 175,843 -0.05(-0.31%)
May 16, 2011 16.71 16.79 16.26 16.34 213,867 -0.54(-3.20%)
May 13, 2011 16.90 16.97 16.78 16.88 180,721 -0.05(-0.30%)
May 12, 2011 16.91 16.99 16.70 16.93 142,913 -0.11(-0.65%)
May 11, 2011 16.77 17.14 16.72 17.04 317,018 +0.25(+1.49%)
May 10, 2011 16.45 16.79 16.26 16.79 236,712 +0.35(+2.13%)
May 09, 2011 16.05 16.48 15.91 16.44 144,804 +0.35(+2.18%)
May 06, 2011 16.35 16.47 15.83 16.09 127,752 -0.13(-0.80%)
May 05, 2011 15.75 16.45 15.57 16.22 201,978 +0.42(+2.66%)
May 04, 2011 16.30 16.65 15.75 15.80 305,852 -0.39(-2.41%)
May 03, 2011 16.36 16.62 15.94 16.19 222,409 -0.42(-2.53%)
May 02, 2011 16.45 17.30 16.45 16.61 361,717 -0.45(-2.64%)
Apr 29, 2011 16.97 17.06 15.79 17.06 452,411 -0.03(-0.18%)
Apr 28, 2011 17.27 17.48 16.75 17.09 201,422 -0.27(-1.56%)
Apr 27, 2011 18.00 18.37 16.75 17.36 619,292 -1.63(-8.59%)
Apr 26, 2011 18.79 19.30 18.05 18.99 403,226 +0.40(+2.16%)
Apr 25, 2011 17.87 18.75 17.35 18.59 750,467 +1.64(+9.68%)
Apr 21, 2011 16.81 16.98 16.50 16.95 222,337 +0.30(+1.80%)
Apr 20, 2011 15.72 16.69 15.72 16.65 213,070 +1.24(+8.05%)
Apr 19, 2011 15.68 15.69 15.30 15.41 61,205 -0.20(-1.28%)
Apr 18, 2011 15.49 15.68 15.20 15.61 91,651 -0.10(-0.64%)
Apr 15, 2011 15.34 15.75 15.25 15.71 70,019 +0.29(+1.88%)
Apr 14, 2011 15.18 15.78 15.07 15.42 83,958 +0.09(+0.59%)
Apr 13, 2011 15.45 15.60 15.16 15.33 81,060 +0.03(+0.20%)
Apr 12, 2011 15.31 15.41 15.01 15.30 123,922 -0.20(-1.29%)
Apr 11, 2011 16.13 16.13 15.40 15.50 111,812 -0.61(-3.79%)
Apr 08, 2011 16.47 16.78 16.11 16.11 125,470 -0.33(-2.01%)
Apr 07, 2011 16.48 16.63 16.30 16.44 86,687 -0.07(-0.42%)
Apr 06, 2011 16.41 16.62 16.28 16.51 70,304 +0.14(+0.86%)
Apr 05, 2011 16.53 16.67 16.20 16.37 101,628 -0.10(-0.61%)
Apr 04, 2011 16.33 16.50 16.14 16.47 179,185 +0.27(+1.67%)
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.