Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	270.00	283.04	264.05	275.08	6,634,240	+7.16(+2.67%)
Aug 30, 2023	263.74	275.88	257.32	267.92	3,482,228	+6.29(+2.40%)
Aug 29, 2023	253.64	277.60	251.01	261.63	3,633,985	+6.47(+2.54%)
Aug 28, 2023	257.36	262.10	253.73	255.16	1,973,051	+1.20(+0.47%)
Aug 25, 2023	261.00	263.94	243.01	253.96	4,102,623	-8.54(-3.25%)
Aug 24, 2023	298.04	298.35	256.50	262.50	5,778,887	-15.11(-5.44%)
Aug 23, 2023	260.29	284.57	259.25	277.61	4,439,995	+19.52(+7.56%)
Aug 22, 2023	257.04	263.77	254.01	258.09	2,765,945	+5.45(+2.16%)
Aug 21, 2023	244.50	255.72	242.25	252.64	2,671,422	+9.09(+3.73%)
Aug 18, 2023	236.00	247.02	235.15	243.55	2,739,369	-0.51(-0.21%)
Aug 17, 2023	255.00	255.94	242.53	244.06	2,503,010	-9.67(-3.81%)
Aug 16, 2023	263.41	263.85	251.86	253.73	2,492,875	-10.49(-3.97%)
Aug 15, 2023	267.37	271.99	259.23	264.22	2,318,780	-5.24(-1.94%)
Aug 14, 2023	250.38	272.59	248.40	269.46	4,989,095	+15.03(+5.91%)
Aug 11, 2023	269.28	272.00	250.50	254.43	5,817,543	-22.69(-8.19%)
Aug 10, 2023	265.42	279.79	262.30	277.12	5,659,744	+10.99(+4.13%)
Aug 09, 2023	297.14	298.03	260.25	266.13	11,448,334	-81.27(-23.39%)
Aug 08, 2023	344.80	353.77	341.03	347.40	4,517,301	-5.89(-1.67%)
Aug 07, 2023	352.00	357.00	340.83	353.29	3,315,726	+15.20(+4.50%)
Aug 04, 2023	324.00	347.97	320.22	338.09	3,471,539	+16.88(+5.26%)
Aug 03, 2023	314.00	324.37	313.00	321.21	1,491,325	+1.60(+0.50%)
Aug 02, 2023	328.66	337.75	312.02	319.61	2,784,534	-17.95(-5.32%)

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.

Super Micro Computer (NQ: SMCI )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Super Micro Computer (NQ: SMCI )

Historical Prices

Sections

Services