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

Super Micro Computer (NQ: SMCI )

928.48 -31.60 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 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 (%)
Jul 31, 2023 335.15 336.30 321.02 330.27 2,355,703 -4.23(-1.26%)
Jul 28, 2023 334.49 337.79 324.84 334.50 2,046,288 +7.16(+2.19%)
Jul 27, 2023 325.00 336.64 321.01 327.34 3,227,817 +9.98(+3.14%)
Jul 26, 2023 319.53 323.63 307.19 317.36 2,355,500 -3.99(-1.24%)
Jul 25, 2023 309.16 323.99 309.16 321.35 2,349,565 +11.98(+3.87%)
Jul 24, 2023 303.50 312.76 294.73 309.37 2,903,723 +6.22(+2.05%)
Jul 21, 2023 309.00 315.16 296.01 303.15 4,018,513 +0.20(+0.07%)
Jul 20, 2023 298.74 307.97 281.34 302.95 4,928,073 -0.72(-0.24%)
Jul 19, 2023 324.00 329.07 296.40 303.67 4,398,665 -14.73(-4.63%)
Jul 18, 2023 302.50 319.37 296.15 318.40 2,663,897 +16.35(+5.41%)
Jul 17, 2023 299.10 305.11 292.19 302.05 2,551,252 +6.67(+2.26%)
Jul 14, 2023 298.00 306.85 288.44 295.38 3,756,959 +1.33(+0.45%)
Jul 13, 2023 280.26 295.39 279.21 294.05 3,062,921 +17.41(+6.29%)
Jul 12, 2023 273.05 278.00 265.21 276.64 2,774,864 +5.69(+2.10%)
Jul 11, 2023 275.17 282.90 262.54 270.95 2,931,048 +1.02(+0.38%)
Jul 10, 2023 262.00 270.20 253.31 269.93 2,509,024 +9.92(+3.82%)
Jul 07, 2023 255.00 267.77 254.55 260.01 2,871,218 +9.48(+3.78%)
Jul 06, 2023 252.99 256.00 245.10 250.53 1,758,376 -4.47(-1.75%)
Jul 05, 2023 248.00 263.38 247.95 255.00 2,061,300 +5.80(+2.33%)
Jul 03, 2023 254.89 262.99 246.71 249.20 1,710,934 -0.05(-0.02%)
Jun 30, 2023 240.00 253.96 239.88 249.25 2,552,965 +13.32(+5.65%)
Jun 29, 2023 240.80 248.82 231.35 235.93 2,725,976 -0.01(-0.00%)
Jun 28, 2023 223.27 238.16 220.28 235.94 2,660,625 +9.77(+4.32%)
Jun 27, 2023 222.41 228.34 218.51 226.17 2,427,180 +9.67(+4.47%)
Jun 26, 2023 219.71 229.99 213.08 216.50 2,838,520 +0.44(+0.20%)
Jun 23, 2023 222.34 224.49 214.23 216.06 2,520,106 -10.40(-4.59%)
Jun 22, 2023 221.99 241.97 221.14 226.46 3,937,532 +6.55(+2.98%)
Jun 21, 2023 221.00 227.00 217.20 219.91 2,602,934 -2.49(-1.12%)
Jun 20, 2023 227.30 235.71 219.33 222.40 3,364,570 -8.37(-3.63%)
Jun 16, 2023 245.00 245.78 230.37 230.77 3,034,647 -13.15(-5.39%)
Jun 15, 2023 244.46 248.99 239.20 243.92 2,196,700 -3.85(-1.55%)
Jun 14, 2023 243.17 253.00 239.14 247.77 2,640,528 +3.53(+1.45%)
Jun 13, 2023 260.85 261.00 232.11 244.24 4,519,205 -14.41(-5.57%)
Jun 12, 2023 264.70 266.44 245.34 258.65 3,469,977 -3.01(-1.15%)
Jun 09, 2023 263.00 270.18 256.88 261.66 3,511,281 +7.31(+2.87%)
Jun 08, 2023 240.63 259.69 237.12 254.35 3,528,137 +14.57(+6.08%)
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%)
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.