Skip to main content

Super Micro Computer (NQ: SMCI )

1,010.03 -13.26 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 274.01 283.63 273.00 274.22 3,360,992 +4.84(+1.80%)
Sep 28, 2023 256.39 272.59 255.00 269.38 2,711,526 +11.84(+4.60%)
Sep 27, 2023 252.92 261.62 251.08 257.54 2,804,437 +8.33(+3.34%)
Sep 26, 2023 245.48 255.20 245.48 249.21 1,988,499 +0.35(+0.14%)
Sep 25, 2023 234.00 249.81 245.60 248.86 2,557,374 +13.11(+5.56%)
Sep 22, 2023 234.90 237.62 231.36 235.75 1,603,856 +4.21(+1.82%)
Sep 21, 2023 234.08 237.40 228.26 231.54 2,551,142 -11.53(-4.74%)
Sep 20, 2023 247.74 254.68 242.39 243.07 1,571,089 -4.67(-1.89%)
Sep 19, 2023 248.50 250.59 244.08 247.74 2,044,368 +3.44(+1.41%)
Sep 18, 2023 241.00 248.48 239.12 244.30 2,608,002 -4.96(-1.99%)
Sep 15, 2023 268.00 269.28 247.20 249.26 4,578,574 -21.51(-7.94%)
Sep 14, 2023 271.77 276.29 267.92 270.77 2,411,185 -0.19(-0.07%)
Sep 13, 2023 267.02 277.18 266.36 270.96 2,580,850 +3.28(+1.23%)
Sep 12, 2023 273.54 279.83 265.67 267.68 2,212,491 -9.64(-3.48%)
Sep 11, 2023 285.47 287.73 275.06 277.32 2,952,873 -3.34(-1.19%)
Sep 08, 2023 266.25 281.26 265.58 280.66 2,937,247 +13.18(+4.93%)
Sep 07, 2023 265.12 267.94 254.20 267.48 2,922,140 -6.55(-2.39%)
Sep 06, 2023 277.10 282.00 270.30 274.03 2,460,905 -6.25(-2.23%)
Sep 05, 2023 279.40 286.93 274.27 280.28 3,359,283 -1.88(-0.67%)
Sep 01, 2023 277.00 283.33 266.55 282.16 3,753,453 +7.08(+2.57%)
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 2,503,014 -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%)
Aug 01, 2023 322.49 337.88 320.00 337.56 2,070,122 +7.29(+2.21%)
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%)
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.