Super Micro Computer (NQ: SMCI )

905.26 -12.37 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 900.10 917.95 863.22 905.26 7,466,814 -12.38(-1.35%)
Jun 20, 2024 961.29 1014 900.32 917.63 13,422,749 -2.38(-0.26%)
Jun 18, 2024 897.00 938.88 883.31 920.01 8,762,207 +32.60(+3.67%)
Jun 17, 2024 857.40 921.91 828.09 887.41 8,912,382 +42.87(+5.08%)
Jun 14, 2024 846.93 872.00 825.61 844.54 6,598,950 -26.56(-3.05%)
Jun 13, 2024 785.00 883.17 784.00 871.10 11,599,553 +96.36(+12.44%)
Jun 12, 2024 785.00 801.35 766.16 774.74 4,113,024 +7.13(+0.93%)
Jun 11, 2024 780.00 784.98 763.09 767.61 3,036,809 -19.25(-2.45%)
Jun 10, 2024 761.65 804.00 753.03 786.86 4,876,053 +17.75(+2.31%)
Jun 07, 2024 763.64 782.91 758.47 769.11 3,449,109 -8.81(-1.13%)
Jun 06, 2024 805.00 808.00 755.55 777.92 5,028,451 -24.60(-3.07%)
Jun 05, 2024 795.00 822.54 780.18 802.52 6,302,525 +30.91(+4.01%)
Jun 04, 2024 759.00 780.66 754.00 771.61 4,070,829 +1.02(+0.13%)
Jun 03, 2024 802.00 806.05 741.22 770.59 6,153,373 -13.92(-1.77%)
May 31, 2024 816.00 819.65 760.01 784.51 7,408,095 -43.43(-5.25%)
May 30, 2024 832.00 845.24 815.20 827.94 4,735,930 -11.78(-1.40%)
May 29, 2024 858.63 863.80 827.09 839.72 4,926,309 -35.00(-4.00%)
May 28, 2024 899.00 909.65 865.00 874.72 6,229,328 -9.16(-1.04%)
May 24, 2024 858.00 899.20 838.61 883.88 6,850,525 +36.50(+4.31%)
May 23, 2024 934.49 972.31 835.66 847.38 11,452,104 -25.89(-2.96%)
May 22, 2024 910.12 911.65 862.51 873.27 5,607,510 -25.68(-2.86%)
May 21, 2024 889.00 939.94 877.77 898.95 5,913,960 -4.99(-0.55%)
May 20, 2024 902.00 925.25 870.05 903.94 5,354,667 +16.05(+1.81%)
May 17, 2024 925.20 931.99 878.00 887.89 5,192,535 -16.51(-1.83%)
May 16, 2024 924.00 971.02 901.00 904.40 6,997,947 -47.96(-5.04%)
May 15, 2024 844.01 954.50 835.27 952.36 9,735,288 +129.99(+15.81%)
May 14, 2024 775.00 829.24 766.77 822.37 4,989,607 +39.61(+5.06%)
May 13, 2024 810.82 811.99 762.63 782.76 2,810,541 -15.74(-1.97%)
May 10, 2024 817.44 833.39 793.25 798.50 3,791,369 -1.20(-0.15%)
May 09, 2024 828.51 830.86 790.51 799.70 3,877,168 -22.94(-2.79%)
May 08, 2024 802.35 843.77 800.38 822.64 3,716,821 +3.35(+0.41%)
May 07, 2024 811.00 834.20 806.26 819.29 4,075,591 -11.06(-1.33%)
May 06, 2024 791.83 833.08 786.90 830.35 5,327,290 +47.65(+6.09%)
May 03, 2024 770.00 801.59 768.00 782.70 5,235,283 +20.18(+2.65%)
May 02, 2024 767.16 768.21 709.12 762.52 6,487,002 +24.22(+3.28%)
May 01, 2024 777.36 781.35 700.00 738.30 13,529,244 -120.50(-14.03%)
Apr 30, 2024 876.00 910.84 851.08 858.80 7,313,290 -31.55(-3.54%)
Apr 29, 2024 839.00 897.84 830.00 890.35 5,856,317 +32.91(+3.84%)
Apr 26, 2024 799.22 861.00 788.05 857.44 7,068,807 +70.04(+8.90%)
Apr 25, 2024 725.96 796.86 721.12 787.40 5,069,527 +32.68(+4.33%)
Apr 24, 2024 788.99 806.99 737.05 754.72 6,730,973 -7.14(-0.94%)
Apr 23, 2024 730.00 793.37 714.06 761.86 8,325,805 +44.84(+6.25%)
Apr 22, 2024 731.92 733.84 671.00 717.02 9,295,459 +3.37(+0.47%)
Apr 19, 2024 871.00 890.83 710.95 713.65 17,238,974 -214.83(-23.14%)
Apr 18, 2024 961.88 972.99 917.46 928.48 4,297,157 -31.60(-3.29%)
Apr 17, 2024 992.01 1020 949.41 960.08 7,163,522 -16.22(-1.66%)
Apr 16, 2024 901.32 981.31 893.00 976.30 7,097,270 +93.55(+10.60%)
Apr 15, 2024 912.00 936.36 881.08 882.75 4,197,725 -15.74(-1.75%)
Apr 12, 2024 920.30 924.99 894.00 898.49 3,332,366 -38.79(-4.14%)
Apr 11, 2024 912.00 945.36 907.19 937.28 3,672,542 +28.74(+3.16%)
Apr 10, 2024 876.15 924.00 871.10 908.54 4,133,545 +4.34(+0.48%)
Apr 09, 2024 925.00 937.24 881.00 904.20 4,027,458 -24.30(-2.62%)
Apr 08, 2024 962.49 964.00 902.00 928.50 4,312,252 -19.52(-2.06%)
Apr 05, 2024 968.00 981.99 932.02 948.02 5,344,527 -9.97(-1.04%)
Apr 04, 2024 1031 1057 956.16 957.99 5,803,647 -57.58(-5.67%)
Apr 03, 2024 975.00 1042 965.83 1016 6,167,936 +5.66(+0.56%)
Apr 02, 2024 1000 1013 975.09 1010 4,222,029 -27.24(-2.63%)
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.