Super Micro Computer, Inc. (SMCI) NASDAQ

32.58

+1.45(+4.66%)

Updated at February 25 01:17PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 24, 202631.0431.1331.1331.3730.2917.93M
February 23, 202631.7630.7130.7132.0930.5721.44M
February 20, 202631.4232.4232.4232.9131.4226.06M
February 19, 202631.2532.1632.1632.230.9942.32M
February 18, 202630.229.7129.7130.4229.3516.81M
February 17, 202630.3130.1130.1130.7529.5820.38M
February 13, 202630.6430.5430.5431.2230.2621.56M
February 12, 202632.1930.4330.4332.3230.4225.53M
February 11, 202633.8932.0432.0433.9131.6424.55M
February 10, 202633.8533.3333.3334.3933.0124.78M
February 09, 202633.2133.5333.5333.9132.6532.25M
February 06, 202631.8434.3834.3834.731.2249.28M
February 05, 202633.0230.8530.8533.4929.3760.31M
February 04, 202632.9633.7633.7634.9431.7115M
February 03, 20263029.6729.6730.1728.6442.51M
February 02, 202629.0329.7129.7130.9628.826.82M
January 30, 202630.1929.1129.1130.3728.924.09M
January 29, 202630.7230.1230.1230.7629.1427.72M
January 28, 202631.5631.2131.2132.3330.9824.09M
January 27, 202630.8331.231.231.2929.920.77M
January 26, 202631.4830.830.831.5530.6619.4M
January 23, 202633.5531.731.733.6431.3334.28M
January 22, 20263332.4532.4533.4932.3729.92M
January 21, 202631.6632.2432.2432.6830.9637.89M
January 20, 202631.2131.4131.4131.7330.2239.74M
January 16, 202629.7232.6432.6432.9829.679.04M
January 15, 202628.7129.4229.4229.8628.5732.85M
January 14, 202628.2628.2728.2728.7627.7525.02M
January 13, 202629.8928.628.629.8927.852.21M
January 12, 202629.9330.1230.1230.5429.7724.84M
January 09, 202630.0230.1630.1631.0329.5526.64M
January 08, 202630.0429.929.930.0629.2121.6M
January 07, 202630.6330.0130.0130.6329.7822.81M
January 06, 202630.6530.5430.5430.6529.4326.83M
January 05, 202631.6830.0730.0732.0429.9838.59M
January 02, 202629.9630.9630.9631.429.9330.68M
December 31, 202529.7129.2729.2729.8729.0224.84M
December 30, 202530.329.6529.6530.3629.6421.18M
December 29, 202530.0730.0830.0831.1429.9419.6M
December 26, 202530.6430.6430.6430.8530.1414.26M
December 24, 202530.6530.5530.5530.830.346.79M
December 23, 202530.9430.7630.7631.1130.2718.15M
December 22, 202531.1731.0731.0731.6930.8721.47M
December 19, 202529.5931.1131.1131.2429.5937.94M
December 18, 202530.7129.3729.3730.9129.125.66M
December 17, 202531.4929.8429.8431.9129.8424.8M
December 16, 202531.331.6631.6631.9130.9520.84M
December 15, 202532.831.3731.3732.8631.2418.47M
December 12, 202533.7432.3332.3334.632.2322.44M
December 11, 202534.1534.0234.0234.1632.9122.93M
December 10, 202534.9734.934.935.1334.1817.62M
December 09, 202535.2735.0335.0335.4234.5915.16M
December 08, 202535.1535.3735.3735.8834.7221.29M
December 05, 202533.8534.6934.6934.7933.4519.42M
December 04, 202533.534.2334.2334.4133.0816.68M
December 03, 20253333.6833.6833.7132.6716.2M
December 02, 202533.5932.9232.9234.3332.8919.43M
December 01, 202533.3733.4133.4133.9532.5720.95M
November 28, 202533.3333.8533.8533.8632.8810.76M
November 26, 202533.1932.8232.8233.4232.4618.14M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved