Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.