Super Micro Computer, Inc. (SMCI) NASDAQ

45.96

+7.07(+18.18%)

Updated at May 14 12:19PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 13, 202534.4638.8938.8939.134.1891.58M
May 12, 202533.8933.5233.5235.0732.9551.33M
May 09, 202532.1331.9931.9932.8431.231.27M
May 08, 202532.9332.1132.1133.1931.9542.46M
May 07, 202531.132.4832.4832.9730.5458.04M
May 06, 202531.7232.9432.9433.3431.5237.92M
May 05, 202533.132.1732.1733.4932.1233.48M
May 02, 202532.9433.7133.7134.1332.6945.01M
May 01, 202532.1532.7332.7333.7831.1554.77M
April 30, 202529.1231.531.531.5228.7986.79M
April 29, 202536.92363637.2935.9429.96M
April 28, 202536.5437.2737.2737.8236.0642.51M
April 25, 202535.9136.4736.4736.7435.337.87M
April 24, 202533.6535.8135.8136.4833.5149.76M
April 23, 202533.0232.932.9134.9932.6355.96M
April 22, 202530.0830.5830.5831.0529.5731.51M
April 21, 202530.7529.5129.5130.9128.935.38M
April 17, 202532.0831.5131.5132.2530.4426.8M
April 16, 202531.8631.8931.8933.6530.9238.56M
April 15, 202533.2233.4833.4834.5933.0727.66M
April 14, 202535.0333.1233.1235.1232.9733.24M
April 11, 202534.0833.1533.1534.3332.5727.5M
April 10, 202535.0333.5633.5635.4832.535.1M
April 09, 202531.9936.7136.7137.3931.4168.88M
April 08, 202535.1431.7131.7135.4930.9260.07M
April 07, 202527.91333334.1527.673.01M
April 04, 202530.729.8229.8231.1927.6554.03M
April 03, 202532.0332.3232.3233.1631.5545.05M
April 02, 202534.0235.0935.0936.0533.7739.93M
April 01, 202534.2535.0535.0535.933.941.75M
March 31, 202532.7534.2434.2434.5732.1443.81M
March 28, 202534.7634.2634.2636.0933.8944.93M
March 27, 202536.3934.7234.7236.7834.6648.2M
March 26, 202540.337.0437.0440.8436.6259.73M
March 25, 202541.5840.6440.6443.3940.0957.74M
March 24, 202540.8141.7241.7242.739.7285.03M
March 21, 202539.2642.1542.1542.6338.9163.88M
March 20, 202539.8139.139.140.738.5543.58M
March 19, 202538.7940.140.141.3138.1560.77M
March 18, 202541.0737.937.941.2337.8552.55M
March 17, 202542.6841.9441.9443.1740.940.65M
March 14, 202540.4842.1742.1742.2640.2556.36M
March 13, 202542.1339.0839.0842.9738.955.55M
March 12, 202543.9642.4742.4744.9941.8591.98M
March 11, 202536.8140.8440.8441.4736.6195.05M
March 10, 202537.836.936.939.4535.9973.15M
March 07, 202536.3738.2438.2438.4935.3658.8M
March 06, 202537.537.0537.0539.6635.6670.65M
March 05, 202539.3538.938.940.938.2369.36M
March 04, 20253539.1439.1440.6134.51108.21M
March 03, 202542.2836.0736.0742.3835.6199.62M
February 28, 202540.2341.3641.3643.4838.8894.78M
February 27, 202549.0742.9542.955042.55119.96M
February 26, 202555.0251.1151.1156.1950.05139.25M
February 25, 202550.1245.5445.5450.6744118.7M
February 24, 202553.8851.6151.6156.2550.2682.89M
February 21, 20256156.0756.0762.4355.07103.6M
February 20, 202557.2159.2759.2762.4754.3180.46M
February 19, 202559.0460.2560.2566.4455.61330.91M
February 18, 20255155.855.856.2350.99158.78M