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 (%)
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%)
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%)
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.