Skip to main content

Super Micro Computer (NQ: SMCI )

1,023.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 40.43 41.33 39.81 40.35 446,380 -0.77(-1.87%)
Jun 29, 2022 41.60 41.99 40.02 41.12 406,887 -0.68(-1.63%)
Jun 28, 2022 43.76 44.73 41.79 41.80 331,167 -1.48(-3.42%)
Jun 27, 2022 43.24 44.44 42.47 43.28 357,668 +0.58(+1.36%)
Jun 24, 2022 42.34 43.22 41.32 42.70 1,697,975 +1.05(+2.52%)
Jun 23, 2022 43.44 43.63 41.40 41.65 475,718 -1.73(-3.99%)
Jun 22, 2022 43.87 45.09 43.05 43.38 388,938 -1.65(-3.66%)
Jun 21, 2022 44.30 45.48 43.48 45.03 401,261 +1.91(+4.43%)
Jun 17, 2022 42.84 44.11 42.42 43.12 570,024 +0.21(+0.49%)
Jun 16, 2022 45.71 46.31 42.82 42.91 606,779 -4.30(-9.11%)
Jun 15, 2022 46.75 47.95 45.28 47.21 374,900 +0.79(+1.70%)
Jun 14, 2022 46.88 47.10 45.98 46.42 298,438 -0.46(-0.98%)
Jun 13, 2022 47.16 47.84 45.48 46.88 615,927 -1.87(-3.84%)
Jun 10, 2022 49.59 49.60 48.02 48.75 427,912 -1.44(-2.87%)
Jun 09, 2022 54.00 54.29 50.15 50.19 471,109 -4.08(-7.52%)
Jun 08, 2022 56.00 56.72 53.86 54.27 441,643 -1.92(-3.42%)
Jun 07, 2022 54.13 56.87 53.60 56.19 502,414 +1.20(+2.18%)
Jun 06, 2022 55.55 57.65 54.45 54.99 640,639 +0.18(+0.33%)
Jun 03, 2022 54.76 56.48 53.70 54.81 570,152 -0.68(-1.23%)
Jun 02, 2022 52.25 56.07 52.08 55.49 889,461 +3.79(+7.33%)
Jun 01, 2022 50.58 52.21 49.32 51.70 655,838 +1.64(+3.28%)
May 31, 2022 49.50 50.61 48.50 50.06 584,983 +0.59(+1.19%)
May 27, 2022 49.71 49.94 49.11 49.47 290,706 +0.21(+0.43%)
May 26, 2022 48.21 50.14 48.15 49.26 339,225 +0.49(+1.00%)
May 25, 2022 47.15 48.83 47.15 48.77 316,959 +1.32(+2.78%)
May 24, 2022 48.93 49.25 46.73 47.45 505,720 -1.88(-3.81%)
May 23, 2022 49.99 50.21 48.75 49.33 282,345 -0.43(-0.86%)
May 20, 2022 51.01 51.22 48.57 49.76 449,945 -0.63(-1.25%)
May 19, 2022 52.28 52.60 50.05 50.39 402,464 -1.98(-3.78%)
May 18, 2022 53.60 54.90 51.94 52.37 341,311 -1.71(-3.16%)
May 17, 2022 53.50 54.44 52.15 54.08 391,077 +1.49(+2.83%)
May 16, 2022 52.03 53.45 51.75 52.59 302,555 +0.24(+0.46%)
May 13, 2022 51.42 52.50 50.40 52.35 415,267 +1.21(+2.37%)
May 12, 2022 48.75 51.19 48.74 51.14 478,756 +1.79(+3.63%)
May 11, 2022 50.40 51.97 49.12 49.35 350,127 -1.73(-3.39%)
May 10, 2022 49.67 51.50 48.83 51.08 412,094 +1.91(+3.88%)
May 09, 2022 50.39 51.34 48.79 49.17 460,527 -2.04(-3.98%)
May 06, 2022 52.37 52.82 50.02 51.21 755,231 -1.83(-3.45%)
May 05, 2022 56.65 58.34 51.34 53.04 856,036 -3.68(-6.49%)
May 04, 2022 48.32 56.96 48.25 56.72 2,573,643 +13.49(+31.21%)
May 03, 2022 42.75 43.69 42.19 43.23 409,306 +0.83(+1.96%)
May 02, 2022 42.13 42.42 41.05 42.40 324,126 +0.30(+0.71%)
Apr 29, 2022 42.53 43.76 41.90 42.10 246,015 -0.88(-2.05%)
Apr 28, 2022 41.31 43.02 41.31 42.98 206,211 +1.34(+3.22%)
Apr 27, 2022 41.30 42.92 41.10 41.64 229,351 +0.39(+0.95%)
Apr 26, 2022 42.31 42.62 41.05 41.25 245,616 -1.53(-3.58%)
Apr 25, 2022 42.02 43.14 41.70 42.78 178,395 +0.42(+0.99%)
Apr 22, 2022 43.11 43.55 41.64 42.36 363,958 -0.36(-0.84%)
Apr 21, 2022 45.10 46.15 42.31 42.72 632,474 -2.33(-5.17%)
Apr 20, 2022 44.79 46.84 44.77 45.05 563,419 +0.40(+0.90%)
Apr 19, 2022 42.00 44.86 41.11 44.65 1,650,184 +8.04(+21.96%)
Apr 18, 2022 36.23 36.82 36.19 36.61 257,629 +0.09(+0.25%)
Apr 14, 2022 35.81 36.66 35.74 36.52 290,446 +0.92(+2.58%)
Apr 13, 2022 35.10 35.78 34.83 35.60 107,277 +0.77(+2.21%)
Apr 12, 2022 35.33 36.19 34.79 34.83 138,656 -0.36(-1.02%)
Apr 11, 2022 35.00 35.66 34.53 35.19 164,476 -0.12(-0.34%)
Apr 08, 2022 34.75 35.62 34.11 35.31 262,699 -0.09(-0.25%)
Apr 07, 2022 35.26 35.72 34.68 35.40 180,373 +0.05(+0.14%)
Apr 06, 2022 36.11 36.28 35.26 35.35 186,364 -1.05(-2.88%)
Apr 05, 2022 37.64 37.93 36.36 36.40 141,009 -1.34(-3.55%)
Apr 04, 2022 37.68 37.98 37.19 37.74 213,125 -0.18(-0.47%)
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.