Skip to main content

Super Micro Computer (NQ: SMCI )

239.78 +6.63 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 244.03 261.65 237.00 239.78 4,493,503 +6.63(+2.84%)
Jun 06, 2023 221.00 235.74 220.12 233.15 2,069,142 +9.49(+4.24%)
Jun 05, 2023 219.14 227.68 217.02 223.66 1,922,837 +1.72(+0.77%)
Jun 02, 2023 234.49 237.88 220.20 221.94 2,731,214 -9.08(-3.93%)
Jun 01, 2023 226.63 232.49 220.25 231.02 2,968,094 +7.07(+3.16%)
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%)
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.